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
052670/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
20241203,160521,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,150539,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,140527,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,130525,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,120542,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,110523,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,100514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241203,090513,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231124,0.00,2080,20231124,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241202,160501,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231123,0.00,2080,20231123,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241202,150536,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231123,0.00,2080,20231123,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20241202,140513,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231123,0.00,2080,20231123,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231204,2080,0.00,20231204,0.00,N,052670,500,145 억,,705688,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 160521 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
3 20241203 150539 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
4 20241203 140527 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
5 20241203 130525 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
6 20241203 120542 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
7 20241203 110523 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
8 20241203 100514 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
9 20241203 090513 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231124 0.00 2080 20231124 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
10 20241202 160501 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231123 0.00 2080 20231123 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
11 20241202 150536 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231123 0.00 2080 20231123 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
12 20241202 140513 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20231123 0.00 2080 20231123 0.00 2080 0.00 20240102 2080 0.00 20240102 2080 0.00 20231204 2080 0.00 20231204 0.00 N 052670 500 145 억 705688 N N 0 N 00 N