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
191420/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
20241203,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12080,-280,5,-2.27,923724450,75940,48.81,12320,12500,11990,16060,8660,12360,12163.87,0.60,0,3487,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,980,-42.24,2.02,12,0.94,-286.00,5976.00,26100,20240522,-53.72,10500,20231127,15.05,26100,-53.72,20240522,10710,12.79,20240215,26100,-53.72,20240522,10710,12.79,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12040,-320,5,-2.59,844435360,69359,44.58,12320,12500,12040,16060,8660,12360,12174.85,0.60,0,7209,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,976,-42.10,2.01,12,0.86,-286.00,5976.00,26100,20240522,-53.87,10500,20231127,14.67,26100,-53.87,20240522,10710,12.42,20240215,26100,-53.87,20240522,10710,12.42,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,-160,5,-1.29,676218730,55461,35.65,12320,12500,12070,16060,8660,12360,12192.69,0.60,0,8750,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,989,-42.66,2.04,12,0.68,-286.00,5976.00,26100,20240522,-53.26,10500,20231127,16.19,26100,-53.26,20240522,10710,13.91,20240215,26100,-53.26,20240522,10710,13.91,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-90,5,-0.73,539022190,44170,28.39,12320,12500,12070,16060,8660,12360,12203.35,0.60,0,7474,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,995,-42.90,2.05,12,0.54,-286.00,5976.00,26100,20240522,-52.99,10500,20231127,16.86,26100,-52.99,20240522,10710,14.57,20240215,26100,-52.99,20240522,10710,14.57,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-90,5,-0.73,516870600,42357,27.23,12320,12500,12070,16060,8660,12360,12202.72,0.60,0,7650,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,995,-42.90,2.05,12,0.52,-286.00,5976.00,26100,20240522,-52.99,10500,20231127,16.86,26100,-52.99,20240522,10710,14.57,20240215,26100,-52.99,20240522,10710,14.57,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,-160,5,-1.29,487727840,39967,25.69,12320,12500,12070,16060,8660,12360,12203.26,0.60,0,8612,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,989,-42.66,2.04,12,0.49,-286.00,5976.00,26100,20240522,-53.26,10500,20231127,16.19,26100,-53.26,20240522,10710,13.91,20240215,26100,-53.26,20240522,10710,13.91,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,100854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-90,5,-0.73,101514260,8269,5.32,12320,12500,12180,16060,8660,12360,12276.49,0.60,0,544,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,995,-42.90,2.05,12,0.10,-286.00,5976.00,26100,20240522,-52.99,10500,20231127,16.86,26100,-52.99,20240522,10710,14.57,20240215,26100,-52.99,20240522,10710,14.57,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241203,090847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,50,2,0.40,17098390,1388,0.89,12320,12440,12200,16060,8660,12360,12318.72,0.60,0,-32,16073,14216,13133,11276,10193,13675,10735,41,3700,500,8650,10,1,8108834,1006,-43.39,2.08,12,0.02,-286.00,5976.00,26100,20240522,-52.45,10500,20231127,18.19,26100,-52.45,20240522,10710,15.87,20240215,26100,-52.45,20240522,10710,15.87,20240215,0.85,N,191420,500,40 억,,48516,N,N,0,N,00,N
20241202,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12360,-2430,5,-16.43,1985135030,154156,1704.89,14990,14990,12050,19220,10360,14790,12877.62,0.60,0,-95,15270,15030,14760,14520,14250,14895,14385,41,4430,500,10350,10,1,8108834,1002,-43.22,2.07,12,1.90,-286.00,5976.00,26100,20240522,-52.64,10500,20231127,17.71,26100,-52.64,20240522,10710,15.41,20240215,26100,-52.64,20240522,10710,15.41,20240215,0.86,N,191420,500,40 억,,48948,N,N,0,N,00,N
20241202,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,-2350,5,-15.89,1867857140,144787,1601.27,14990,14990,12050,19220,10360,14790,12900.72,0.60,0,1972,15270,15030,14760,14520,14250,14895,14385,41,4430,500,10350,10,1,8108834,1009,-43.50,2.08,12,1.79,-286.00,5976.00,26100,20240522,-52.34,10500,20231127,18.48,26100,-52.34,20240522,10710,16.15,20240215,26100,-52.34,20240522,10710,16.15,20240215,0.86,N,191420,500,40 억,,48948,N,N,0,N,00,N
20241202,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,-2290,5,-15.48,1551301840,119082,1316.99,14990,14990,12150,19220,10360,14790,13027.17,0.60,0,-1737,15270,15030,14760,14520,14250,14895,14385,41,4430,500,10350,10,1,8108834,1014,-43.71,2.09,12,1.47,-286.00,5976.00,26100,20240522,-52.11,10500,20231127,19.05,26100,-52.11,20240522,10710,16.71,20240215,26100,-52.11,20240522,10710,16.71,20240215,0.86,N,191420,500,40 억,,48948,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 160855 57 100.00 KOSDAQ 제약 N N N N N 12080 -280 5 -2.27 923724450 75940 48.81 12320 12500 11990 16060 8660 12360 12163.87 0.60 0 3487 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 980 -42.24 2.02 12 0.94 -286.00 5976.00 26100 20240522 -53.72 10500 20231127 15.05 26100 -53.72 20240522 10710 12.79 20240215 26100 -53.72 20240522 10710 12.79 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
3 20241203 150931 57 100.00 KOSDAQ 제약 N N N N N 12040 -320 5 -2.59 844435360 69359 44.58 12320 12500 12040 16060 8660 12360 12174.85 0.60 0 7209 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 976 -42.10 2.01 12 0.86 -286.00 5976.00 26100 20240522 -53.87 10500 20231127 14.67 26100 -53.87 20240522 10710 12.42 20240215 26100 -53.87 20240522 10710 12.42 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
4 20241203 140914 57 100.00 KOSDAQ 제약 N N N N N 12200 -160 5 -1.29 676218730 55461 35.65 12320 12500 12070 16060 8660 12360 12192.69 0.60 0 8750 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 989 -42.66 2.04 12 0.68 -286.00 5976.00 26100 20240522 -53.26 10500 20231127 16.19 26100 -53.26 20240522 10710 13.91 20240215 26100 -53.26 20240522 10710 13.91 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
5 20241203 130917 57 100.00 KOSDAQ 제약 N N N N N 12270 -90 5 -0.73 539022190 44170 28.39 12320 12500 12070 16060 8660 12360 12203.35 0.60 0 7474 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 995 -42.90 2.05 12 0.54 -286.00 5976.00 26100 20240522 -52.99 10500 20231127 16.86 26100 -52.99 20240522 10710 14.57 20240215 26100 -52.99 20240522 10710 14.57 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
6 20241203 120929 57 100.00 KOSDAQ 제약 N N N N N 12270 -90 5 -0.73 516870600 42357 27.23 12320 12500 12070 16060 8660 12360 12202.72 0.60 0 7650 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 995 -42.90 2.05 12 0.52 -286.00 5976.00 26100 20240522 -52.99 10500 20231127 16.86 26100 -52.99 20240522 10710 14.57 20240215 26100 -52.99 20240522 10710 14.57 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
7 20241203 110910 57 100.00 KOSDAQ 제약 N N N N N 12200 -160 5 -1.29 487727840 39967 25.69 12320 12500 12070 16060 8660 12360 12203.26 0.60 0 8612 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 989 -42.66 2.04 12 0.49 -286.00 5976.00 26100 20240522 -53.26 10500 20231127 16.19 26100 -53.26 20240522 10710 13.91 20240215 26100 -53.26 20240522 10710 13.91 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
8 20241203 100854 57 100.00 KOSDAQ 제약 N N N N N 12270 -90 5 -0.73 101514260 8269 5.32 12320 12500 12180 16060 8660 12360 12276.49 0.60 0 544 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 995 -42.90 2.05 12 0.10 -286.00 5976.00 26100 20240522 -52.99 10500 20231127 16.86 26100 -52.99 20240522 10710 14.57 20240215 26100 -52.99 20240522 10710 14.57 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
9 20241203 090847 57 100.00 KOSDAQ 제약 N N N N N 12410 50 2 0.40 17098390 1388 0.89 12320 12440 12200 16060 8660 12360 12318.72 0.60 0 -32 16073 14216 13133 11276 10193 13675 10735 41 3700 500 8650 10 1 8108834 1006 -43.39 2.08 12 0.02 -286.00 5976.00 26100 20240522 -52.45 10500 20231127 18.19 26100 -52.45 20240522 10710 15.87 20240215 26100 -52.45 20240522 10710 15.87 20240215 0.85 N 191420 500 40 억 48516 N N 0 N 00 N
10 20241202 160834 57 100.00 KOSDAQ 제약 N N N N N 12360 -2430 5 -16.43 1985135030 154156 1704.89 14990 14990 12050 19220 10360 14790 12877.62 0.60 0 -95 15270 15030 14760 14520 14250 14895 14385 41 4430 500 10350 10 1 8108834 1002 -43.22 2.07 12 1.90 -286.00 5976.00 26100 20240522 -52.64 10500 20231127 17.71 26100 -52.64 20240522 10710 15.41 20240215 26100 -52.64 20240522 10710 15.41 20240215 0.86 N 191420 500 40 억 48948 N N 0 N 00 N
11 20241202 150940 57 100.00 KOSDAQ 제약 N N N N N 12440 -2350 5 -15.89 1867857140 144787 1601.27 14990 14990 12050 19220 10360 14790 12900.72 0.60 0 1972 15270 15030 14760 14520 14250 14895 14385 41 4430 500 10350 10 1 8108834 1009 -43.50 2.08 12 1.79 -286.00 5976.00 26100 20240522 -52.34 10500 20231127 18.48 26100 -52.34 20240522 10710 16.15 20240215 26100 -52.34 20240522 10710 16.15 20240215 0.86 N 191420 500 40 억 48948 N N 0 N 00 N
12 20241202 140853 57 100.00 KOSDAQ 제약 N N N N N 12500 -2290 5 -15.48 1551301840 119082 1316.99 14990 14990 12150 19220 10360 14790 13027.17 0.60 0 -1737 15270 15030 14760 14520 14250 14895 14385 41 4430 500 10350 10 1 8108834 1014 -43.71 2.09 12 1.47 -286.00 5976.00 26100 20240522 -52.11 10500 20231127 19.05 26100 -52.11 20240522 10710 16.71 20240215 26100 -52.11 20240522 10710 16.71 20240215 0.86 N 191420 500 40 억 48948 N N 0 N 00 N