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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018620/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
20241203,160333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,928,13,2,1.42,51675959,56666,111.13,901,928,901,1189,641,915,911.92,1.64,0,-1910,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,268,-22.63,0.80,12,0.20,-41.00,1161.00,1320,20231207,-29.70,898,20241114,3.34,1259,-26.29,20240110,898,3.34,20241114,1320,-29.70,20231207,898,3.34,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,150335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,924,9,2,0.98,50298881,55173,108.20,901,927,901,1189,641,915,911.64,1.64,0,-1814,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,267,-22.54,0.80,12,0.19,-41.00,1161.00,1320,20231207,-30.00,898,20241114,2.90,1259,-26.61,20240110,898,2.90,20241114,1320,-30.00,20231207,898,2.90,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,140329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,921,6,2,0.66,45572037,50017,98.09,901,925,901,1189,641,915,911.11,1.64,0,-2375,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,266,-22.46,0.79,12,0.17,-41.00,1161.00,1320,20231207,-30.23,898,20241114,2.56,1259,-26.85,20240110,898,2.56,20241114,1320,-30.23,20231207,898,2.56,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,130327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,0,3,0.00,37835875,41629,81.64,901,917,901,1189,641,915,908.83,1.64,0,-686,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,264,-22.32,0.79,12,0.14,-41.00,1161.00,1320,20231207,-30.68,898,20241114,1.89,1259,-27.32,20240110,898,1.89,20241114,1320,-30.68,20231207,898,1.89,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,120338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,-3,5,-0.33,34701507,38199,74.91,901,915,901,1189,641,915,908.38,1.64,0,-665,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,263,-22.24,0.79,12,0.13,-41.00,1161.00,1320,20231207,-30.91,898,20241114,1.56,1259,-27.56,20240110,898,1.56,20241114,1320,-30.91,20231207,898,1.56,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,110325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,912,-3,5,-0.33,33518527,36902,72.37,901,915,901,1189,641,915,908.25,1.64,0,-680,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,263,-22.24,0.79,12,0.13,-41.00,1161.00,1320,20231207,-30.91,898,20241114,1.56,1259,-27.56,20240110,898,1.56,20241114,1320,-30.91,20231207,898,1.56,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,100319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,0,3,0.00,23271387,25694,50.39,901,915,901,1189,641,915,905.60,1.64,0,-961,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,264,-22.32,0.79,12,0.09,-41.00,1161.00,1320,20231207,-30.68,898,20241114,1.89,1259,-27.32,20240110,898,1.89,20241114,1320,-30.68,20231207,898,1.89,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241203,090318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,901,-14,5,-1.53,3045383,3375,6.62,901,901,901,1189,641,915,901.00,1.64,0,-418,947,931,921,905,895,926,900,144,274,500,640,1,1,28889293,260,-21.98,0.78,12,0.01,-41.00,1161.00,1320,20231207,-31.74,898,20241114,0.33,1259,-28.44,20240110,898,0.33,20241114,1320,-31.74,20231207,898,0.33,20241114,1.08,N,018620,500,144 억,,473185,N,N,0,N,00,N
20241202,160309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,915,-17,5,-1.82,47070380,50992,109.25,932,937,911,1211,653,932,923.06,1.65,0,-4810,970,951,940,921,910,945,915,144,279,500,650,1,1,28889293,264,-22.32,0.79,12,0.18,-41.00,1161.00,1320,20231207,-30.68,898,20241114,1.89,1259,-27.32,20240110,898,1.89,20241114,1320,-30.68,20231207,898,1.89,20241114,1.08,N,018620,500,144 억,,477290,N,N,0,N,00,N
20241202,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,913,-19,5,-2.04,44118486,47758,102.32,932,937,913,1211,653,932,923.76,1.65,0,-4042,970,951,940,921,910,945,915,144,279,500,650,1,1,28889293,264,-22.27,0.79,12,0.17,-41.00,1161.00,1320,20231207,-30.83,898,20241114,1.67,1259,-27.48,20240110,898,1.67,20241114,1320,-30.83,20231207,898,1.67,20241114,1.08,N,018620,500,144 억,,477290,N,N,0,N,00,N
20241202,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,918,-14,5,-1.50,34184575,36926,79.11,932,937,917,1211,653,932,925.72,1.65,0,-3298,970,951,940,921,910,945,915,144,279,500,650,1,1,28889293,265,-22.39,0.79,12,0.13,-41.00,1161.00,1320,20231207,-30.45,898,20241114,2.23,1259,-27.08,20240110,898,2.23,20241114,1320,-30.45,20231207,898,2.23,20241114,1.08,N,018620,500,144 억,,477290,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 20241203 160333 57 100.00 KOSDAQ 제약 N N N N N 928 13 2 1.42 51675959 56666 111.13 901 928 901 1189 641 915 911.92 1.64 0 -1910 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 268 -22.63 0.80 12 0.20 -41.00 1161.00 1320 20231207 -29.70 898 20241114 3.34 1259 -26.29 20240110 898 3.34 20241114 1320 -29.70 20231207 898 3.34 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
3 20241203 150335 57 100.00 KOSDAQ 제약 N N N N N 924 9 2 0.98 50298881 55173 108.20 901 927 901 1189 641 915 911.64 1.64 0 -1814 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 267 -22.54 0.80 12 0.19 -41.00 1161.00 1320 20231207 -30.00 898 20241114 2.90 1259 -26.61 20240110 898 2.90 20241114 1320 -30.00 20231207 898 2.90 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
4 20241203 140329 57 100.00 KOSDAQ 제약 N N N N N 921 6 2 0.66 45572037 50017 98.09 901 925 901 1189 641 915 911.11 1.64 0 -2375 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 266 -22.46 0.79 12 0.17 -41.00 1161.00 1320 20231207 -30.23 898 20241114 2.56 1259 -26.85 20240110 898 2.56 20241114 1320 -30.23 20231207 898 2.56 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
5 20241203 130327 57 100.00 KOSDAQ 제약 N N N N N 915 0 3 0.00 37835875 41629 81.64 901 917 901 1189 641 915 908.83 1.64 0 -686 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 264 -22.32 0.79 12 0.14 -41.00 1161.00 1320 20231207 -30.68 898 20241114 1.89 1259 -27.32 20240110 898 1.89 20241114 1320 -30.68 20231207 898 1.89 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
6 20241203 120338 57 100.00 KOSDAQ 제약 N N N N N 912 -3 5 -0.33 34701507 38199 74.91 901 915 901 1189 641 915 908.38 1.64 0 -665 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 263 -22.24 0.79 12 0.13 -41.00 1161.00 1320 20231207 -30.91 898 20241114 1.56 1259 -27.56 20240110 898 1.56 20241114 1320 -30.91 20231207 898 1.56 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
7 20241203 110325 57 100.00 KOSDAQ 제약 N N N N N 912 -3 5 -0.33 33518527 36902 72.37 901 915 901 1189 641 915 908.25 1.64 0 -680 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 263 -22.24 0.79 12 0.13 -41.00 1161.00 1320 20231207 -30.91 898 20241114 1.56 1259 -27.56 20240110 898 1.56 20241114 1320 -30.91 20231207 898 1.56 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
8 20241203 100319 57 100.00 KOSDAQ 제약 N N N N N 915 0 3 0.00 23271387 25694 50.39 901 915 901 1189 641 915 905.60 1.64 0 -961 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 264 -22.32 0.79 12 0.09 -41.00 1161.00 1320 20231207 -30.68 898 20241114 1.89 1259 -27.32 20240110 898 1.89 20241114 1320 -30.68 20231207 898 1.89 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
9 20241203 090318 57 100.00 KOSDAQ 제약 N N N N N 901 -14 5 -1.53 3045383 3375 6.62 901 901 901 1189 641 915 901.00 1.64 0 -418 947 931 921 905 895 926 900 144 274 500 640 1 1 28889293 260 -21.98 0.78 12 0.01 -41.00 1161.00 1320 20231207 -31.74 898 20241114 0.33 1259 -28.44 20240110 898 0.33 20241114 1320 -31.74 20231207 898 0.33 20241114 1.08 N 018620 500 144 억 473185 N N 0 N 00 N
10 20241202 160309 57 100.00 KOSDAQ 제약 N N N N N 915 -17 5 -1.82 47070380 50992 109.25 932 937 911 1211 653 932 923.06 1.65 0 -4810 970 951 940 921 910 945 915 144 279 500 650 1 1 28889293 264 -22.32 0.79 12 0.18 -41.00 1161.00 1320 20231207 -30.68 898 20241114 1.89 1259 -27.32 20240110 898 1.89 20241114 1320 -30.68 20231207 898 1.89 20241114 1.08 N 018620 500 144 억 477290 N N 0 N 00 N
11 20241202 150331 57 100.00 KOSDAQ 제약 N N N N N 913 -19 5 -2.04 44118486 47758 102.32 932 937 913 1211 653 932 923.76 1.65 0 -4042 970 951 940 921 910 945 915 144 279 500 650 1 1 28889293 264 -22.27 0.79 12 0.17 -41.00 1161.00 1320 20231207 -30.83 898 20241114 1.67 1259 -27.48 20240110 898 1.67 20241114 1320 -30.83 20231207 898 1.67 20241114 1.08 N 018620 500 144 억 477290 N N 0 N 00 N
12 20241202 140321 57 100.00 KOSDAQ 제약 N N N N N 918 -14 5 -1.50 34184575 36926 79.11 932 937 917 1211 653 932 925.72 1.65 0 -3298 970 951 940 921 910 945 915 144 279 500 650 1 1 28889293 265 -22.39 0.79 12 0.13 -41.00 1161.00 1320 20231207 -30.45 898 20241114 2.23 1259 -27.08 20240110 898 2.23 20241114 1320 -30.45 20231207 898 2.23 20241114 1.08 N 018620 500 144 억 477290 N N 0 N 00 N