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
182400/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
20241203,160849,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,150924,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,140908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,130910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,120922,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,110903,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,100848,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241203,090840,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241202,160828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241202,150931,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,N,N,0,N,00,N
20241202,140846,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.79,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13700,-85.26,20231206,1550,30.32,20240304,0.00,N,182400,500,427 억,,4092259,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 160849 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
3 20241203 150924 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
4 20241203 140908 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
5 20241203 130910 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
6 20241203 120922 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
7 20241203 110903 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
8 20241203 100848 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
9 20241203 090840 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
10 20241202 160828 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
11 20241202 150931 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N
12 20241202 140846 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.79 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13700 -85.26 20231206 1550 30.32 20240304 0.00 N 182400 500 427 억 4092259 N N 0 N 00 N