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
225220/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
20241203,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,80,2,3.70,131589100,58992,140.59,2150,2360,2150,2810,1520,2165,2230.49,0.58,0,9719,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,431,-7.82,0.44,12,0.31,-287.00,5136.00,5140,20240819,-56.32,2120,20241129,5.90,5140,-56.32,20240819,2120,5.90,20241129,5140,-56.32,20240819,2120,5.90,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,151016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,65,2,3.00,122231360,54794,130.59,2150,2360,2150,2810,1520,2165,2230.74,0.58,0,9951,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,428,-7.77,0.43,12,0.29,-287.00,5136.00,5140,20240819,-56.61,2120,20241129,5.19,5140,-56.61,20240819,2120,5.19,20241129,5140,-56.61,20240819,2120,5.19,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,75,2,3.46,116390430,52170,124.34,2150,2360,2150,2810,1520,2165,2230.98,0.58,0,9190,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,430,-7.80,0.44,12,0.27,-287.00,5136.00,5140,20240819,-56.42,2120,20241129,5.66,5140,-56.42,20240819,2120,5.66,20241129,5140,-56.42,20240819,2120,5.66,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,50,2,2.31,107746765,48293,115.10,2150,2360,2150,2810,1520,2165,2231.11,0.58,0,6160,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,425,-7.72,0.43,12,0.25,-287.00,5136.00,5140,20240819,-56.91,2120,20241129,4.48,5140,-56.91,20240819,2120,4.48,20241129,5140,-56.91,20240819,2120,4.48,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,45,2,2.08,84841700,37819,90.13,2150,2360,2150,2810,1520,2165,2243.36,0.58,0,4415,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,424,-7.70,0.43,12,0.20,-287.00,5136.00,5140,20240819,-57.00,2120,20241129,4.25,5140,-57.00,20240819,2120,4.25,20241129,5140,-57.00,20240819,2120,4.25,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,50,2,2.31,62596595,27695,66.00,2150,2360,2150,2810,1520,2165,2260.21,0.58,0,3802,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,425,-7.72,0.43,12,0.14,-287.00,5136.00,5140,20240819,-56.91,2120,20241129,4.48,5140,-56.91,20240819,2120,4.48,20241129,5140,-56.91,20240819,2120,4.48,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,80,2,3.70,61120160,27028,64.42,2150,2360,2150,2810,1520,2165,2261.36,0.58,0,3776,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,431,-7.82,0.44,12,0.14,-287.00,5136.00,5140,20240819,-56.32,2120,20241129,5.90,5140,-56.32,20240819,2120,5.90,20241129,5140,-56.32,20240819,2120,5.90,20241129,2.35,N,225220,500,95 억,,112088,N,N,0,N,00,N
20241203,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,195,2,9.01,26033455,11574,27.58,2150,2360,2150,2810,1520,2165,2249.30,0.58,0,2300,2405,2285,2225,2105,2045,2255,2075,96,645,500,1510,5,1,19190021,453,-8.22,0.46,12,0.06,-287.00,5136.00,5140,20240819,-54.09,2120,20241129,11.32,5140,-54.09,20240819,2120,11.32,20241129,5140,-54.09,20240819,2120,11.32,20241129,2.35,N,225220,500,95 억,,112088,Y,N,0,N,00,N
20241202,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-75,5,-3.35,93541005,41743,102.44,2215,2345,2165,2910,1570,2240,2240.88,0.61,0,-4721,2533,2386,2253,2106,1973,2320,2040,96,670,500,1560,5,1,19190021,415,-7.54,0.42,12,0.22,-287.00,5136.00,5140,20240819,-57.88,2120,20241129,2.12,5140,-57.88,20240819,2120,2.12,20241129,5140,-57.88,20240819,2120,2.12,20241129,2.36,N,225220,500,95 억,,116813,N,N,0,N,00,N
20241202,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,-60,5,-2.68,85240440,37926,93.07,2215,2345,2165,2910,1570,2240,2247.55,0.61,0,-4009,2533,2386,2253,2106,1973,2320,2040,96,670,500,1560,5,1,19190021,418,-7.60,0.42,12,0.20,-287.00,5136.00,5140,20240819,-57.59,2120,20241129,2.83,5140,-57.59,20240819,2120,2.83,20241129,5140,-57.59,20240819,2120,2.83,20241129,2.36,N,225220,500,95 억,,116813,N,N,0,N,00,N
20241202,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,-25,5,-1.12,66901355,29524,72.45,2215,2345,2200,2910,1570,2240,2266.00,0.61,0,-5063,2533,2386,2253,2106,1973,2320,2040,96,670,500,1560,5,1,19190021,425,-7.72,0.43,12,0.15,-287.00,5136.00,5140,20240819,-56.91,2120,20241129,4.48,5140,-56.91,20240819,2120,4.48,20241129,5140,-56.91,20240819,2120,4.48,20241129,2.36,N,225220,500,95 억,,116813,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 160940 57 100.00 KOSDAQ 제약 N N N N N 2245 80 2 3.70 131589100 58992 140.59 2150 2360 2150 2810 1520 2165 2230.49 0.58 0 9719 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 431 -7.82 0.44 12 0.31 -287.00 5136.00 5140 20240819 -56.32 2120 20241129 5.90 5140 -56.32 20240819 2120 5.90 20241129 5140 -56.32 20240819 2120 5.90 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
3 20241203 151016 57 100.00 KOSDAQ 제약 N N N N N 2230 65 2 3.00 122231360 54794 130.59 2150 2360 2150 2810 1520 2165 2230.74 0.58 0 9951 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 428 -7.77 0.43 12 0.29 -287.00 5136.00 5140 20240819 -56.61 2120 20241129 5.19 5140 -56.61 20240819 2120 5.19 20241129 5140 -56.61 20240819 2120 5.19 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
4 20241203 140956 57 100.00 KOSDAQ 제약 N N N N N 2240 75 2 3.46 116390430 52170 124.34 2150 2360 2150 2810 1520 2165 2230.98 0.58 0 9190 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 430 -7.80 0.44 12 0.27 -287.00 5136.00 5140 20240819 -56.42 2120 20241129 5.66 5140 -56.42 20240819 2120 5.66 20241129 5140 -56.42 20240819 2120 5.66 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
5 20241203 130959 57 100.00 KOSDAQ 제약 N N N N N 2215 50 2 2.31 107746765 48293 115.10 2150 2360 2150 2810 1520 2165 2231.11 0.58 0 6160 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 425 -7.72 0.43 12 0.25 -287.00 5136.00 5140 20240819 -56.91 2120 20241129 4.48 5140 -56.91 20240819 2120 4.48 20241129 5140 -56.91 20240819 2120 4.48 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
6 20241203 121010 57 100.00 KOSDAQ 제약 N N N N N 2210 45 2 2.08 84841700 37819 90.13 2150 2360 2150 2810 1520 2165 2243.36 0.58 0 4415 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 424 -7.70 0.43 12 0.20 -287.00 5136.00 5140 20240819 -57.00 2120 20241129 4.25 5140 -57.00 20240819 2120 4.25 20241129 5140 -57.00 20240819 2120 4.25 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
7 20241203 110953 57 100.00 KOSDAQ 제약 N N N N N 2215 50 2 2.31 62596595 27695 66.00 2150 2360 2150 2810 1520 2165 2260.21 0.58 0 3802 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 425 -7.72 0.43 12 0.14 -287.00 5136.00 5140 20240819 -56.91 2120 20241129 4.48 5140 -56.91 20240819 2120 4.48 20241129 5140 -56.91 20240819 2120 4.48 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
8 20241203 100938 57 100.00 KOSDAQ 제약 N N N N N 2245 80 2 3.70 61120160 27028 64.42 2150 2360 2150 2810 1520 2165 2261.36 0.58 0 3776 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 431 -7.82 0.44 12 0.14 -287.00 5136.00 5140 20240819 -56.32 2120 20241129 5.90 5140 -56.32 20240819 2120 5.90 20241129 5140 -56.32 20240819 2120 5.90 20241129 2.35 N 225220 500 95 억 112088 N N 0 N 00 N
9 20241203 090928 57 100.00 KOSDAQ 제약 N N N N N 2360 195 2 9.01 26033455 11574 27.58 2150 2360 2150 2810 1520 2165 2249.30 0.58 0 2300 2405 2285 2225 2105 2045 2255 2075 96 645 500 1510 5 1 19190021 453 -8.22 0.46 12 0.06 -287.00 5136.00 5140 20240819 -54.09 2120 20241129 11.32 5140 -54.09 20240819 2120 11.32 20241129 5140 -54.09 20240819 2120 11.32 20241129 2.35 N 225220 500 95 억 112088 Y N 0 N 00 N
10 20241202 160914 57 100.00 KOSDAQ 제약 N N N N N 2165 -75 5 -3.35 93541005 41743 102.44 2215 2345 2165 2910 1570 2240 2240.88 0.61 0 -4721 2533 2386 2253 2106 1973 2320 2040 96 670 500 1560 5 1 19190021 415 -7.54 0.42 12 0.22 -287.00 5136.00 5140 20240819 -57.88 2120 20241129 2.12 5140 -57.88 20240819 2120 2.12 20241129 5140 -57.88 20240819 2120 2.12 20241129 2.36 N 225220 500 95 억 116813 N N 0 N 00 N
11 20241202 151022 57 100.00 KOSDAQ 제약 N N N N N 2180 -60 5 -2.68 85240440 37926 93.07 2215 2345 2165 2910 1570 2240 2247.55 0.61 0 -4009 2533 2386 2253 2106 1973 2320 2040 96 670 500 1560 5 1 19190021 418 -7.60 0.42 12 0.20 -287.00 5136.00 5140 20240819 -57.59 2120 20241129 2.83 5140 -57.59 20240819 2120 2.83 20241129 5140 -57.59 20240819 2120 2.83 20241129 2.36 N 225220 500 95 억 116813 N N 0 N 00 N
12 20241202 140950 57 100.00 KOSDAQ 제약 N N N N N 2215 -25 5 -1.12 66901355 29524 72.45 2215 2345 2200 2910 1570 2240 2266.00 0.61 0 -5063 2533 2386 2253 2106 1973 2320 2040 96 670 500 1560 5 1 19190021 425 -7.72 0.43 12 0.15 -287.00 5136.00 5140 20240819 -56.91 2120 20241129 4.48 5140 -56.91 20240819 2120 4.48 20241129 5140 -56.91 20240819 2120 4.48 20241129 2.36 N 225220 500 95 억 116813 N N 0 N 00 N