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
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
20241203,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,556,4,2,0.72,86105583,154933,48.77,552,564,552,717,387,552,555.76,1.35,0,-12657,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,669,4.63,0.62,12,0.13,120.00,901.00,1073,20231124,-48.18,520,20241125,6.92,1000,-44.40,20240115,520,6.92,20241125,1050,-47.05,20231211,520,6.92,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,557,5,2,0.91,77653711,139641,43.95,552,564,552,717,387,552,556.10,1.35,0,-12565,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,670,4.64,0.62,12,0.12,120.00,901.00,1073,20231124,-48.09,520,20241125,7.12,1000,-44.30,20240115,520,7.12,20241125,1050,-46.95,20231211,520,7.12,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,557,5,2,0.91,76883614,138251,43.52,552,564,552,717,387,552,556.12,1.35,0,-12630,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,670,4.64,0.62,12,0.11,120.00,901.00,1073,20231124,-48.09,520,20241125,7.12,1000,-44.30,20240115,520,7.12,20241125,1050,-46.95,20231211,520,7.12,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,557,5,2,0.91,70687036,127121,40.01,552,564,552,717,387,552,556.06,1.35,0,-6161,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,670,4.64,0.62,12,0.11,120.00,901.00,1073,20231124,-48.09,520,20241125,7.12,1000,-44.30,20240115,520,7.12,20241125,1050,-46.95,20231211,520,7.12,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,557,5,2,0.91,52655974,94648,29.79,552,564,552,717,387,552,556.33,1.35,0,-4742,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,670,4.64,0.62,12,0.08,120.00,901.00,1073,20231124,-48.09,520,20241125,7.12,1000,-44.30,20240115,520,7.12,20241125,1050,-46.95,20231211,520,7.12,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,110920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,552,0,3,0.00,34773580,62469,19.66,552,564,552,717,387,552,556.65,1.35,0,-2811,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,664,4.60,0.61,12,0.05,120.00,901.00,1073,20231124,-48.56,520,20241125,6.15,1000,-44.80,20240115,520,6.15,20241125,1050,-47.43,20231211,520,6.15,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,559,7,2,1.27,26227749,47069,14.82,552,564,552,717,387,552,557.22,1.35,0,-2589,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,672,4.66,0.62,12,0.04,120.00,901.00,1073,20231124,-47.90,520,20241125,7.50,1000,-44.10,20240115,520,7.50,20241125,1050,-46.76,20231211,520,7.50,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241203,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,560,8,2,1.45,3905675,7005,2.20,552,562,552,717,387,552,557.56,1.35,0,-380,585,568,555,538,525,562,532,120,165,100,370,1,1,120250235,673,4.67,0.62,12,0.01,120.00,901.00,1073,20231124,-47.81,520,20241125,7.69,1000,-44.00,20240115,520,7.69,20241125,1050,-46.67,20231211,520,7.69,20241125,0.19,N,200230,100,120 억,,1622280,N,N,0,N,00,N
20241202,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,552,-16,5,-2.82,174551626,316642,228.73,561,572,542,738,398,568,551.26,1.34,0,11131,588,577,571,560,554,575,558,120,170,100,380,1,1,120250235,664,4.60,0.61,12,0.26,120.00,901.00,1129,20231123,-51.11,520,20241125,6.15,1000,-44.80,20240115,520,6.15,20241125,1050,-47.43,20231211,520,6.15,20241125,0.19,N,200230,100,120 억,,1609718,N,N,0,N,00,N
20241202,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,552,-16,5,-2.82,172143409,312264,225.57,561,572,542,738,398,568,551.28,1.34,0,14245,588,577,571,560,554,575,558,120,170,100,380,1,1,120250235,664,4.60,0.61,12,0.26,120.00,901.00,1129,20231123,-51.11,520,20241125,6.15,1000,-44.80,20240115,520,6.15,20241125,1050,-47.43,20231211,520,6.15,20241125,0.19,N,200230,100,120 억,,1609718,N,N,0,N,00,N
20241202,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,552,-16,5,-2.82,164605352,298554,215.66,561,572,542,738,398,568,551.34,1.34,0,14430,588,577,571,560,554,575,558,120,170,100,380,1,1,120250235,664,4.60,0.61,12,0.25,120.00,901.00,1129,20231123,-51.11,520,20241125,6.15,1000,-44.80,20240115,520,6.15,20241125,1050,-47.43,20231211,520,6.15,20241125,0.19,N,200230,100,120 억,,1609718,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 160907 57 100.00 KOSDAQ 제약 N N N N N 556 4 2 0.72 86105583 154933 48.77 552 564 552 717 387 552 555.76 1.35 0 -12657 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 669 4.63 0.62 12 0.13 120.00 901.00 1073 20231124 -48.18 520 20241125 6.92 1000 -44.40 20240115 520 6.92 20241125 1050 -47.05 20231211 520 6.92 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
3 20241203 150942 57 100.00 KOSDAQ 제약 N N N N N 557 5 2 0.91 77653711 139641 43.95 552 564 552 717 387 552 556.10 1.35 0 -12565 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 670 4.64 0.62 12 0.12 120.00 901.00 1073 20231124 -48.09 520 20241125 7.12 1000 -44.30 20240115 520 7.12 20241125 1050 -46.95 20231211 520 7.12 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
4 20241203 140924 57 100.00 KOSDAQ 제약 N N N N N 557 5 2 0.91 76883614 138251 43.52 552 564 552 717 387 552 556.12 1.35 0 -12630 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 670 4.64 0.62 12 0.11 120.00 901.00 1073 20231124 -48.09 520 20241125 7.12 1000 -44.30 20240115 520 7.12 20241125 1050 -46.95 20231211 520 7.12 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
5 20241203 130926 57 100.00 KOSDAQ 제약 N N N N N 557 5 2 0.91 70687036 127121 40.01 552 564 552 717 387 552 556.06 1.35 0 -6161 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 670 4.64 0.62 12 0.11 120.00 901.00 1073 20231124 -48.09 520 20241125 7.12 1000 -44.30 20240115 520 7.12 20241125 1050 -46.95 20231211 520 7.12 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
6 20241203 120938 57 100.00 KOSDAQ 제약 N N N N N 557 5 2 0.91 52655974 94648 29.79 552 564 552 717 387 552 556.33 1.35 0 -4742 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 670 4.64 0.62 12 0.08 120.00 901.00 1073 20231124 -48.09 520 20241125 7.12 1000 -44.30 20240115 520 7.12 20241125 1050 -46.95 20231211 520 7.12 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
7 20241203 110920 57 100.00 KOSDAQ 제약 N N N N N 552 0 3 0.00 34773580 62469 19.66 552 564 552 717 387 552 556.65 1.35 0 -2811 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 664 4.60 0.61 12 0.05 120.00 901.00 1073 20231124 -48.56 520 20241125 6.15 1000 -44.80 20240115 520 6.15 20241125 1050 -47.43 20231211 520 6.15 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
8 20241203 100904 57 100.00 KOSDAQ 제약 N N N N N 559 7 2 1.27 26227749 47069 14.82 552 564 552 717 387 552 557.22 1.35 0 -2589 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 672 4.66 0.62 12 0.04 120.00 901.00 1073 20231124 -47.90 520 20241125 7.50 1000 -44.10 20240115 520 7.50 20241125 1050 -46.76 20231211 520 7.50 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
9 20241203 090856 57 100.00 KOSDAQ 제약 N N N N N 560 8 2 1.45 3905675 7005 2.20 552 562 552 717 387 552 557.56 1.35 0 -380 585 568 555 538 525 562 532 120 165 100 370 1 1 120250235 673 4.67 0.62 12 0.01 120.00 901.00 1073 20231124 -47.81 520 20241125 7.69 1000 -44.00 20240115 520 7.69 20241125 1050 -46.67 20231211 520 7.69 20241125 0.19 N 200230 100 120 억 1622280 N N 0 N 00 N
10 20241202 160843 57 100.00 KOSDAQ 제약 N N N N N 552 -16 5 -2.82 174551626 316642 228.73 561 572 542 738 398 568 551.26 1.34 0 11131 588 577 571 560 554 575 558 120 170 100 380 1 1 120250235 664 4.60 0.61 12 0.26 120.00 901.00 1129 20231123 -51.11 520 20241125 6.15 1000 -44.80 20240115 520 6.15 20241125 1050 -47.43 20231211 520 6.15 20241125 0.19 N 200230 100 120 억 1609718 N N 0 N 00 N
11 20241202 150950 57 100.00 KOSDAQ 제약 N N N N N 552 -16 5 -2.82 172143409 312264 225.57 561 572 542 738 398 568 551.28 1.34 0 14245 588 577 571 560 554 575 558 120 170 100 380 1 1 120250235 664 4.60 0.61 12 0.26 120.00 901.00 1129 20231123 -51.11 520 20241125 6.15 1000 -44.80 20240115 520 6.15 20241125 1050 -47.43 20231211 520 6.15 20241125 0.19 N 200230 100 120 억 1609718 N N 0 N 00 N
12 20241202 140905 57 100.00 KOSDAQ 제약 N N N N N 552 -16 5 -2.82 164605352 298554 215.66 561 572 542 738 398 568 551.34 1.34 0 14430 588 577 571 560 554 575 558 120 170 100 380 1 1 120250235 664 4.60 0.61 12 0.25 120.00 901.00 1129 20231123 -51.11 520 20241125 6.15 1000 -44.80 20240115 520 6.15 20241125 1050 -47.43 20231211 520 6.15 20241125 0.19 N 200230 100 120 억 1609718 N N 0 N 00 N