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
241820/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
20241203,160957,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,636,-7,5,-1.09,93864050,147027,104.54,640,650,631,835,451,643,638.41,0.00,0,1112,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,376,-1.42,0.92,12,0.25,-449.00,689.00,4385,20231218,-85.50,631,20241203,0.79,3875,-83.59,20240102,631,0.79,20241203,4385,-85.50,20231218,631,0.79,20241203,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,151035,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,633,-10,5,-1.56,83198075,130258,92.62,640,650,631,835,451,643,638.72,0.00,0,-1684,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,375,-1.41,0.92,12,0.22,-449.00,689.00,4385,20231218,-85.56,631,20241203,0.32,3875,-83.66,20240102,631,0.32,20241203,4385,-85.56,20231218,631,0.32,20241203,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,141015,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,632,-11,5,-1.71,73583368,115083,81.83,640,650,632,835,451,643,639.39,0.00,0,-6129,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,374,-1.41,0.92,12,0.19,-449.00,689.00,4385,20231218,-85.59,632,20241203,0.00,3875,-83.69,20240102,632,0.00,20241203,4385,-85.59,20231218,632,0.00,20241203,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,131018,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,637,-6,5,-0.93,55905111,87239,62.03,640,650,635,835,451,643,640.83,0.00,0,-6915,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,377,-1.42,0.92,12,0.15,-449.00,689.00,4385,20231218,-85.47,635,20241203,0.31,3875,-83.56,20240102,635,0.31,20241203,4385,-85.47,20231218,635,0.31,20241203,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,121029,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,638,-5,5,-0.78,47960985,74748,53.15,640,650,635,835,451,643,641.64,0.00,0,-5392,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,378,-1.42,0.93,12,0.13,-449.00,689.00,4385,20231218,-85.45,635,20241203,0.47,3875,-83.54,20240102,635,0.47,20241203,4385,-85.45,20231218,635,0.47,20241203,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,640,-3,5,-0.47,37352188,58099,41.31,640,650,638,835,451,643,642.91,0.00,0,-4619,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,379,-1.43,0.93,12,0.10,-449.00,689.00,4385,20231218,-85.40,635,20241202,0.79,3875,-83.48,20240102,635,0.79,20241202,4385,-85.40,20231218,635,0.79,20241202,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,647,4,2,0.62,26169028,40641,28.90,640,650,640,835,451,643,643.91,0.00,0,1793,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,383,-1.44,0.94,12,0.07,-449.00,689.00,4385,20231218,-85.25,635,20241202,1.89,3875,-83.30,20240102,635,1.89,20241202,4385,-85.25,20231218,635,1.89,20241202,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241203,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,644,1,2,0.16,2071324,3230,2.30,640,650,640,835,451,643,641.28,0.00,0,657,704,673,654,623,604,664,614,296,192,500,380,1,1,59171967,381,-1.43,0.93,12,0.01,-449.00,689.00,4385,20231218,-85.31,635,20241202,1.42,3875,-83.38,20240102,635,1.42,20241202,4385,-85.31,20231218,635,1.42,20241202,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241202,160932,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,643,-21,5,-3.16,90705368,140162,81.03,666,685,635,863,465,664,647.15,0.00,0,6402,710,686,675,651,640,681,646,296,199,500,390,1,1,59171967,380,-1.43,0.93,12,0.24,-449.00,689.00,4385,20231218,-85.34,635,20241202,1.26,3875,-83.41,20240102,635,1.26,20241202,4385,-85.34,20231218,635,1.26,20241202,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241202,151047,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,645,-19,5,-2.86,83052104,128260,74.15,666,685,635,863,465,664,647.53,0.00,0,8758,710,686,675,651,640,681,646,296,199,500,390,1,1,59171967,382,-1.44,0.94,12,0.22,-449.00,689.00,4385,20231218,-85.29,635,20241202,1.57,3875,-83.35,20240102,635,1.57,20241202,4385,-85.29,20231218,635,1.57,20241202,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241202,141006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,646,-18,5,-2.71,73754176,113816,65.80,666,685,635,863,465,664,648.01,0.00,0,4661,710,686,675,651,640,681,646,296,199,500,390,1,1,59171967,382,-1.44,0.94,12,0.19,-449.00,689.00,4385,20231218,-85.27,635,20241202,1.73,3875,-83.33,20240102,635,1.73,20241202,4385,-85.27,20231218,635,1.73,20241202,0.00,N,241820,500,295 억,,0,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 160957 57 100.00 KOSDAQ 신저가 제약 N N N N N 636 -7 5 -1.09 93864050 147027 104.54 640 650 631 835 451 643 638.41 0.00 0 1112 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 376 -1.42 0.92 12 0.25 -449.00 689.00 4385 20231218 -85.50 631 20241203 0.79 3875 -83.59 20240102 631 0.79 20241203 4385 -85.50 20231218 631 0.79 20241203 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20241203 151035 57 100.00 KOSDAQ 신저가 제약 N N N N N 633 -10 5 -1.56 83198075 130258 92.62 640 650 631 835 451 643 638.72 0.00 0 -1684 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 375 -1.41 0.92 12 0.22 -449.00 689.00 4385 20231218 -85.56 631 20241203 0.32 3875 -83.66 20240102 631 0.32 20241203 4385 -85.56 20231218 631 0.32 20241203 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20241203 141015 57 100.00 KOSDAQ 신저가 제약 N N N N N 632 -11 5 -1.71 73583368 115083 81.83 640 650 632 835 451 643 639.39 0.00 0 -6129 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 374 -1.41 0.92 12 0.19 -449.00 689.00 4385 20231218 -85.59 632 20241203 0.00 3875 -83.69 20240102 632 0.00 20241203 4385 -85.59 20231218 632 0.00 20241203 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20241203 131018 57 100.00 KOSDAQ 신저가 제약 N N N N N 637 -6 5 -0.93 55905111 87239 62.03 640 650 635 835 451 643 640.83 0.00 0 -6915 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 377 -1.42 0.92 12 0.15 -449.00 689.00 4385 20231218 -85.47 635 20241203 0.31 3875 -83.56 20240102 635 0.31 20241203 4385 -85.47 20231218 635 0.31 20241203 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20241203 121029 57 100.00 KOSDAQ 신저가 제약 N N N N N 638 -5 5 -0.78 47960985 74748 53.15 640 650 635 835 451 643 641.64 0.00 0 -5392 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 378 -1.42 0.93 12 0.13 -449.00 689.00 4385 20231218 -85.45 635 20241203 0.47 3875 -83.54 20240102 635 0.47 20241203 4385 -85.45 20231218 635 0.47 20241203 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20241203 111011 57 100.00 KOSDAQ 제약 N N N N N 640 -3 5 -0.47 37352188 58099 41.31 640 650 638 835 451 643 642.91 0.00 0 -4619 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 379 -1.43 0.93 12 0.10 -449.00 689.00 4385 20231218 -85.40 635 20241202 0.79 3875 -83.48 20240102 635 0.79 20241202 4385 -85.40 20231218 635 0.79 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20241203 100956 57 100.00 KOSDAQ 제약 N N N N N 647 4 2 0.62 26169028 40641 28.90 640 650 640 835 451 643 643.91 0.00 0 1793 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 383 -1.44 0.94 12 0.07 -449.00 689.00 4385 20231218 -85.25 635 20241202 1.89 3875 -83.30 20240102 635 1.89 20241202 4385 -85.25 20231218 635 1.89 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20241203 090947 57 100.00 KOSDAQ 제약 N N N N N 644 1 2 0.16 2071324 3230 2.30 640 650 640 835 451 643 641.28 0.00 0 657 704 673 654 623 604 664 614 296 192 500 380 1 1 59171967 381 -1.43 0.93 12 0.01 -449.00 689.00 4385 20231218 -85.31 635 20241202 1.42 3875 -83.38 20240102 635 1.42 20241202 4385 -85.31 20231218 635 1.42 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20241202 160932 57 100.00 KOSDAQ 신저가 제약 N N N N N 643 -21 5 -3.16 90705368 140162 81.03 666 685 635 863 465 664 647.15 0.00 0 6402 710 686 675 651 640 681 646 296 199 500 390 1 1 59171967 380 -1.43 0.93 12 0.24 -449.00 689.00 4385 20231218 -85.34 635 20241202 1.26 3875 -83.41 20240102 635 1.26 20241202 4385 -85.34 20231218 635 1.26 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20241202 151047 57 100.00 KOSDAQ 신저가 제약 N N N N N 645 -19 5 -2.86 83052104 128260 74.15 666 685 635 863 465 664 647.53 0.00 0 8758 710 686 675 651 640 681 646 296 199 500 390 1 1 59171967 382 -1.44 0.94 12 0.22 -449.00 689.00 4385 20231218 -85.29 635 20241202 1.57 3875 -83.35 20240102 635 1.57 20241202 4385 -85.29 20231218 635 1.57 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20241202 141006 57 100.00 KOSDAQ 신저가 제약 N N N N N 646 -18 5 -2.71 73754176 113816 65.80 666 685 635 863 465 664 648.01 0.00 0 4661 710 686 675 651 640 681 646 296 199 500 390 1 1 59171967 382 -1.44 0.94 12 0.19 -449.00 689.00 4385 20231218 -85.27 635 20241202 1.73 3875 -83.33 20240102 635 1.73 20241202 4385 -85.27 20231218 635 1.73 20241202 0.00 N 241820 500 295 억 0 N N 0 N 00 N