ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 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
20241210,160910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,150912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,140912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,130912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,120911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,110911,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,100912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241210,090917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,0,0,0.00,0,0,0,777,419,598,0.00,1.29,0,0,642,619,587,564,532,631,576,120,179,100,0,1,1,120250235,719,4.98,0.66,12,0.00,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.18,N,200230,100,120 억,,1555672,N,N,0,N,00,N
20241209,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,598,0,3,0.00,660428487,1108522,79.86,555,610,555,777,419,598,595.77,1.40,0,-123931,643,620,579,556,515,632,568,120,179,100,400,1,1,120250235,719,4.98,0.66,12,0.92,120.00,901.00,1050,20231211,-43.05,520,20241125,15.00,1000,-40.20,20240115,520,15.00,20241125,1050,-43.05,20231211,520,15.00,20241125,0.19,N,200230,100,120 억,,1679267,N,N,0,N,00,N
20241209,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,607,9,2,1.51,549636369,923276,66.52,555,610,555,777,419,598,595.31,1.40,0,-106287,643,620,579,556,515,632,568,120,179,100,400,1,1,120250235,730,5.06,0.67,12,0.77,120.00,901.00,1050,20231211,-42.19,520,20241125,16.73,1000,-39.30,20240115,520,16.73,20241125,1050,-42.19,20231211,520,16.73,20241125,0.19,N,200230,100,120 억,,1679267,N,N,0,N,00,N
20241209,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,600,2,2,0.33,296832035,503557,36.28,555,609,555,777,419,598,589.46,1.40,0,-83931,643,620,579,556,515,632,568,120,179,100,400,1,1,120250235,722,5.00,0.67,12,0.42,120.00,901.00,1050,20231211,-42.86,520,20241125,15.38,1000,-40.00,20240115,520,15.38,20241125,1050,-42.86,20231211,520,15.38,20241125,0.19,N,200230,100,120 억,,1679267,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 20241210 160910 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
3 20241210 150912 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
4 20241210 140912 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
5 20241210 130912 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
6 20241210 120911 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
7 20241210 110911 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
8 20241210 100912 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
9 20241210 090917 58 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 0 0 0.00 0 0 0 777 419 598 0.00 1.29 0 0 642 619 587 564 532 631 576 120 179 100 0 1 1 120250235 719 4.98 0.66 12 0.00 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.18 N 200230 100 120 억 1555672 N N 0 N 00 N
10 20241209 160908 57 100.00 KOSDAQ 제약 N N N N N 598 0 3 0.00 660428487 1108522 79.86 555 610 555 777 419 598 595.77 1.40 0 -123931 643 620 579 556 515 632 568 120 179 100 400 1 1 120250235 719 4.98 0.66 12 0.92 120.00 901.00 1050 20231211 -43.05 520 20241125 15.00 1000 -40.20 20240115 520 15.00 20241125 1050 -43.05 20231211 520 15.00 20241125 0.19 N 200230 100 120 억 1679267 N N 0 N 00 N
11 20241209 150909 57 100.00 KOSDAQ 제약 N N N N N 607 9 2 1.51 549636369 923276 66.52 555 610 555 777 419 598 595.31 1.40 0 -106287 643 620 579 556 515 632 568 120 179 100 400 1 1 120250235 730 5.06 0.67 12 0.77 120.00 901.00 1050 20231211 -42.19 520 20241125 16.73 1000 -39.30 20240115 520 16.73 20241125 1050 -42.19 20231211 520 16.73 20241125 0.19 N 200230 100 120 억 1679267 N N 0 N 00 N
12 20241209 140911 57 100.00 KOSDAQ 제약 N N N N N 600 2 2 0.33 296832035 503557 36.28 555 609 555 777 419 598 589.46 1.40 0 -83931 643 620 579 556 515 632 568 120 179 100 400 1 1 120250235 722 5.00 0.67 12 0.42 120.00 901.00 1050 20231211 -42.86 520 20241125 15.38 1000 -40.00 20240115 520 15.38 20241125 1050 -42.86 20231211 520 15.38 20241125 0.19 N 200230 100 120 억 1679267 N N 0 N 00 N