ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241206,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,50,2,9.12,801099070,1383027,446.28,548,602,538,712,384,548,579.20,1.35,0,72309,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,719,4.98,0.66,12,1.15,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,595,47,2,8.58,742870146,1285463,414.80,548,602,538,712,384,548,577.90,1.35,0,76096,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,715,4.96,0.66,12,1.07,120.00,901.00,1050,20231211,-43.33,520,20241125,14.42,1000,-40.50,20240115,520,14.42,20241125,1050,-43.33,20231211,520,14.42,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,575,27,2,4.93,405832236,715854,231.00,548,591,538,712,384,548,566.92,1.35,0,-66670,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,691,4.79,0.64,12,0.60,120.00,901.00,1050,20231211,-45.24,520,20241125,10.58,1000,-42.50,20240115,520,10.58,20241125,1050,-45.24,20231211,520,10.58,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,573,25,2,4.56,380357194,671063,216.54,548,591,538,712,384,548,566.80,1.35,0,-71540,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,689,4.78,0.64,12,0.56,120.00,901.00,1050,20231211,-45.43,520,20241125,10.19,1000,-42.70,20240115,520,10.19,20241125,1050,-45.43,20231211,520,10.19,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,120859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,574,26,2,4.74,351787655,621367,200.51,548,591,538,712,384,548,566.15,1.35,0,-77967,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,690,4.78,0.64,12,0.52,120.00,901.00,1050,20231211,-45.33,520,20241125,10.38,1000,-42.60,20240115,520,10.38,20241125,1050,-45.33,20231211,520,10.38,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,564,16,2,2.92,192845338,346670,111.87,548,576,538,712,384,548,556.28,1.35,0,-58898,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,678,4.70,0.63,12,0.29,120.00,901.00,1050,20231211,-46.29,520,20241125,8.46,1000,-43.60,20240115,520,8.46,20241125,1050,-46.29,20231211,520,8.46,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,100856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,566,18,2,3.28,105308623,191656,61.84,548,566,538,712,384,548,549.47,1.35,0,-34056,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,681,4.72,0.63,12,0.16,120.00,901.00,1050,20231211,-46.10,520,20241125,8.85,1000,-43.40,20240115,520,8.85,20241125,1050,-46.10,20231211,520,8.85,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241206,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,546,-2,5,-0.36,6097747,11120,3.59,548,553,545,712,384,548,548.36,1.35,0,3078,594,571,555,532,516,563,524,120,164,100,370,1,1,120250235,657,4.55,0.61,12,0.01,120.00,901.00,1050,20231211,-48.00,520,20241125,5.00,1000,-45.40,20240115,520,5.00,20241125,1050,-48.00,20231211,520,5.00,20241125,0.19,N,200230,100,120 억,,1622216,N,N,0,N,00,N
20241205,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,548,-1,5,-0.18,169110471,306135,131.97,552,578,539,713,385,549,552.40,1.37,0,-24846,576,562,546,532,516,569,539,120,164,100,370,1,1,120250235,659,4.57,0.61,12,0.25,120.00,901.00,1050,20231211,-47.81,520,20241125,5.38,1000,-45.20,20240115,520,5.38,20241125,1050,-47.81,20231211,520,5.38,20241125,0.19,N,200230,100,120 억,,1645789,N,N,0,N,00,N
20241205,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,553,4,2,0.73,158696801,287198,123.81,552,578,539,713,385,549,552.57,1.37,0,-22831,576,562,546,532,516,569,539,120,164,100,370,1,1,120250235,665,4.61,0.61,12,0.24,120.00,901.00,1050,20231211,-47.33,520,20241125,6.35,1000,-44.70,20240115,520,6.35,20241125,1050,-47.33,20231211,520,6.35,20241125,0.19,N,200230,100,120 억,,1645789,N,N,0,N,00,N
20241205,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,553,4,2,0.73,149502753,270486,116.60,552,578,539,713,385,549,552.72,1.37,0,-20388,576,562,546,532,516,569,539,120,164,100,370,1,1,120250235,665,4.61,0.61,12,0.22,120.00,901.00,1050,20231211,-47.33,520,20241125,6.35,1000,-44.70,20240115,520,6.35,20241125,1050,-47.33,20231211,520,6.35,20241125,0.19,N,200230,100,120 억,,1645789,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241206 160901 57 100.00 KOSDAQ 제약 N N N N N 598 50 2 9.12 801099070 1383027 446.28 548 602 538 712 384 548 579.20 1.35 0 72309 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 719 4.98 0.66 12 1.15 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
3 20241206 150906 57 100.00 KOSDAQ 제약 N N N N N 595 47 2 8.58 742870146 1285463 414.80 548 602 538 712 384 548 577.90 1.35 0 76096 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 715 4.96 0.66 12 1.07 120.00 901.00 1050 20231211 -43.33 520 20241125 14.42 1000 -40.50 20240115 520 14.42 20241125 1050 -43.33 20231211 520 14.42 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
4 20241206 140903 57 100.00 KOSDAQ 제약 N N N N N 575 27 2 4.93 405832236 715854 231.00 548 591 538 712 384 548 566.92 1.35 0 -66670 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 691 4.79 0.64 12 0.60 120.00 901.00 1050 20231211 -45.24 520 20241125 10.58 1000 -42.50 20240115 520 10.58 20241125 1050 -45.24 20231211 520 10.58 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
5 20241206 130904 57 100.00 KOSDAQ 제약 N N N N N 573 25 2 4.56 380357194 671063 216.54 548 591 538 712 384 548 566.80 1.35 0 -71540 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 689 4.78 0.64 12 0.56 120.00 901.00 1050 20231211 -45.43 520 20241125 10.19 1000 -42.70 20240115 520 10.19 20241125 1050 -45.43 20231211 520 10.19 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
6 20241206 120859 57 100.00 KOSDAQ 제약 N N N N N 574 26 2 4.74 351787655 621367 200.51 548 591 538 712 384 548 566.15 1.35 0 -77967 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 690 4.78 0.64 12 0.52 120.00 901.00 1050 20231211 -45.33 520 20241125 10.38 1000 -42.60 20240115 520 10.38 20241125 1050 -45.33 20231211 520 10.38 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
7 20241206 110855 57 100.00 KOSDAQ 제약 N N N N N 564 16 2 2.92 192845338 346670 111.87 548 576 538 712 384 548 556.28 1.35 0 -58898 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 678 4.70 0.63 12 0.29 120.00 901.00 1050 20231211 -46.29 520 20241125 8.46 1000 -43.60 20240115 520 8.46 20241125 1050 -46.29 20231211 520 8.46 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
8 20241206 100856 57 100.00 KOSDAQ 제약 N N N N N 566 18 2 3.28 105308623 191656 61.84 548 566 538 712 384 548 549.47 1.35 0 -34056 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 681 4.72 0.63 12 0.16 120.00 901.00 1050 20231211 -46.10 520 20241125 8.85 1000 -43.40 20240115 520 8.85 20241125 1050 -46.10 20231211 520 8.85 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
9 20241206 090903 57 100.00 KOSDAQ 제약 N N N N N 546 -2 5 -0.36 6097747 11120 3.59 548 553 545 712 384 548 548.36 1.35 0 3078 594 571 555 532 516 563 524 120 164 100 370 1 1 120250235 657 4.55 0.61 12 0.01 120.00 901.00 1050 20231211 -48.00 520 20241125 5.00 1000 -45.40 20240115 520 5.00 20241125 1050 -48.00 20231211 520 5.00 20241125 0.19 N 200230 100 120 억 1622216 N N 0 N 00 N
10 20241205 160845 57 100.00 KOSDAQ 제약 N N N N N 548 -1 5 -0.18 169110471 306135 131.97 552 578 539 713 385 549 552.40 1.37 0 -24846 576 562 546 532 516 569 539 120 164 100 370 1 1 120250235 659 4.57 0.61 12 0.25 120.00 901.00 1050 20231211 -47.81 520 20241125 5.38 1000 -45.20 20240115 520 5.38 20241125 1050 -47.81 20231211 520 5.38 20241125 0.19 N 200230 100 120 억 1645789 N N 0 N 00 N
11 20241205 150851 57 100.00 KOSDAQ 제약 N N N N N 553 4 2 0.73 158696801 287198 123.81 552 578 539 713 385 549 552.57 1.37 0 -22831 576 562 546 532 516 569 539 120 164 100 370 1 1 120250235 665 4.61 0.61 12 0.24 120.00 901.00 1050 20231211 -47.33 520 20241125 6.35 1000 -44.70 20240115 520 6.35 20241125 1050 -47.33 20231211 520 6.35 20241125 0.19 N 200230 100 120 억 1645789 N N 0 N 00 N
12 20241205 140837 57 100.00 KOSDAQ 제약 N N N N N 553 4 2 0.73 149502753 270486 116.60 552 578 539 713 385 549 552.72 1.37 0 -20388 576 562 546 532 516 569 539 120 164 100 370 1 1 120250235 665 4.61 0.61 12 0.22 120.00 901.00 1050 20231211 -47.33 520 20241125 6.35 1000 -44.70 20240115 520 6.35 20241125 1050 -47.33 20231211 520 6.35 20241125 0.19 N 200230 100 120 억 1645789 N N 0 N 00 N