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
041960/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
20241203,160451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,0,3,0.00,286545370,71826,61.34,4000,4015,3970,5200,2805,4005,3989.44,4.63,0,1546,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2828,-71.52,4.84,12,0.10,-56.00,827.00,5420,20231127,-26.11,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,4940,-18.93,20240327,3610,10.94,20240805,0.11,N,041960,100,70 억,,3270614,N,N,1,N,00,N
20241203,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-5,5,-0.12,184957970,46343,39.58,4000,4015,3980,5200,2805,4005,3991.07,4.63,0,3378,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2825,-71.43,4.84,12,0.07,-56.00,827.00,5420,20231127,-26.20,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,4940,-19.03,20240327,3610,10.80,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-5,5,-0.12,140628705,35241,30.10,4000,4015,3980,5200,2805,4005,3990.49,4.63,0,3477,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2825,-71.43,4.84,12,0.05,-56.00,827.00,5420,20231127,-26.20,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,4940,-19.03,20240327,3610,10.80,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,130449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-15,5,-0.37,109592375,27463,23.45,4000,4015,3980,5200,2805,4005,3990.55,4.63,0,3682,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2818,-71.25,4.82,12,0.04,-56.00,827.00,5420,20231127,-26.38,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,4940,-19.23,20240327,3610,10.53,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,120508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3995,-10,5,-0.25,91483920,22927,19.58,4000,4015,3980,5200,2805,4005,3990.23,4.63,0,4016,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2821,-71.34,4.83,12,0.03,-56.00,827.00,5420,20231127,-26.29,3610,20240805,10.66,4940,-19.13,20240327,3610,10.66,20240805,4940,-19.13,20240327,3610,10.66,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,110450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-15,5,-0.37,84374475,21146,18.06,4000,4015,3980,5200,2805,4005,3990.09,4.63,0,4098,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2818,-71.25,4.82,12,0.03,-56.00,827.00,5420,20231127,-26.38,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,4940,-19.23,20240327,3610,10.53,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,100442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-5,5,-0.12,52269555,13098,11.19,4000,4015,3980,5200,2805,4005,3990.65,4.63,0,4395,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2825,-71.43,4.84,12,0.02,-56.00,827.00,5420,20231127,-26.20,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,4940,-19.03,20240327,3610,10.80,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241203,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-5,5,-0.12,8747500,2195,1.87,4000,4005,3980,5200,2805,4005,3985.19,4.63,0,1184,4118,4061,4013,3956,3908,4037,3932,71,1195,100,2720,5,1,70622233,2825,-71.43,4.84,12,0.00,-56.00,827.00,5420,20231127,-26.20,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,4940,-19.03,20240327,3610,10.80,20240805,0.11,N,041960,100,70 억,,3270614,N,N,2,N,00,N
20241202,160428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,-5,5,-0.12,467530175,116901,92.33,4010,4070,3965,5210,2810,4010,3999.36,4.59,0,29298,4200,4105,4040,3945,3880,4072,3912,71,1200,100,2720,5,1,70622233,2828,-71.52,4.84,12,0.17,-56.00,827.00,5420,20231127,-26.11,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,4940,-18.93,20240327,3610,10.94,20240805,0.10,N,041960,100,70 억,,3241234,N,N,2,N,00,N
20241202,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,0,3,0.00,431380715,107855,85.19,4010,4070,3965,5210,2810,4010,3999.64,4.59,0,32677,4200,4105,4040,3945,3880,4072,3912,71,1200,100,2720,5,1,70622233,2832,-71.61,4.85,12,0.15,-56.00,827.00,5420,20231127,-26.01,3610,20240805,11.08,4940,-18.83,20240327,3610,11.08,20240805,4940,-18.83,20240327,3610,11.08,20240805,0.10,N,041960,100,70 억,,3241234,N,N,7,N,00,N
20241202,140438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4020,10,2,0.25,386220040,96567,76.27,4010,4070,3965,5210,2810,4010,3999.50,4.59,0,35052,4200,4105,4040,3945,3880,4072,3912,71,1200,100,2720,5,1,70622233,2839,-71.79,4.86,12,0.14,-56.00,827.00,5420,20231127,-25.83,3610,20240805,11.36,4940,-18.62,20240327,3610,11.36,20240805,4940,-18.62,20240327,3610,11.36,20240805,0.10,N,041960,100,70 억,,3241234,N,N,7,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 160451 57 100.00 KOSDAQ 제약 N N N N N 4005 0 3 0.00 286545370 71826 61.34 4000 4015 3970 5200 2805 4005 3989.44 4.63 0 1546 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2828 -71.52 4.84 12 0.10 -56.00 827.00 5420 20231127 -26.11 3610 20240805 10.94 4940 -18.93 20240327 3610 10.94 20240805 4940 -18.93 20240327 3610 10.94 20240805 0.11 N 041960 100 70 억 3270614 N N 1 N 00 N
3 20241203 150501 57 100.00 KOSDAQ 제약 N N N N N 4000 -5 5 -0.12 184957970 46343 39.58 4000 4015 3980 5200 2805 4005 3991.07 4.63 0 3378 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2825 -71.43 4.84 12 0.07 -56.00 827.00 5420 20231127 -26.20 3610 20240805 10.80 4940 -19.03 20240327 3610 10.80 20240805 4940 -19.03 20240327 3610 10.80 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
4 20241203 140453 57 100.00 KOSDAQ 제약 N N N N N 4000 -5 5 -0.12 140628705 35241 30.10 4000 4015 3980 5200 2805 4005 3990.49 4.63 0 3477 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2825 -71.43 4.84 12 0.05 -56.00 827.00 5420 20231127 -26.20 3610 20240805 10.80 4940 -19.03 20240327 3610 10.80 20240805 4940 -19.03 20240327 3610 10.80 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
5 20241203 130449 57 100.00 KOSDAQ 제약 N N N N N 3990 -15 5 -0.37 109592375 27463 23.45 4000 4015 3980 5200 2805 4005 3990.55 4.63 0 3682 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2818 -71.25 4.82 12 0.04 -56.00 827.00 5420 20231127 -26.38 3610 20240805 10.53 4940 -19.23 20240327 3610 10.53 20240805 4940 -19.23 20240327 3610 10.53 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
6 20241203 120508 57 100.00 KOSDAQ 제약 N N N N N 3995 -10 5 -0.25 91483920 22927 19.58 4000 4015 3980 5200 2805 4005 3990.23 4.63 0 4016 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2821 -71.34 4.83 12 0.03 -56.00 827.00 5420 20231127 -26.29 3610 20240805 10.66 4940 -19.13 20240327 3610 10.66 20240805 4940 -19.13 20240327 3610 10.66 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
7 20241203 110450 57 100.00 KOSDAQ 제약 N N N N N 3990 -15 5 -0.37 84374475 21146 18.06 4000 4015 3980 5200 2805 4005 3990.09 4.63 0 4098 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2818 -71.25 4.82 12 0.03 -56.00 827.00 5420 20231127 -26.38 3610 20240805 10.53 4940 -19.23 20240327 3610 10.53 20240805 4940 -19.23 20240327 3610 10.53 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
8 20241203 100442 57 100.00 KOSDAQ 제약 N N N N N 4000 -5 5 -0.12 52269555 13098 11.19 4000 4015 3980 5200 2805 4005 3990.65 4.63 0 4395 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2825 -71.43 4.84 12 0.02 -56.00 827.00 5420 20231127 -26.20 3610 20240805 10.80 4940 -19.03 20240327 3610 10.80 20240805 4940 -19.03 20240327 3610 10.80 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
9 20241203 090441 57 100.00 KOSDAQ 제약 N N N N N 4000 -5 5 -0.12 8747500 2195 1.87 4000 4005 3980 5200 2805 4005 3985.19 4.63 0 1184 4118 4061 4013 3956 3908 4037 3932 71 1195 100 2720 5 1 70622233 2825 -71.43 4.84 12 0.00 -56.00 827.00 5420 20231127 -26.20 3610 20240805 10.80 4940 -19.03 20240327 3610 10.80 20240805 4940 -19.03 20240327 3610 10.80 20240805 0.11 N 041960 100 70 억 3270614 N N 2 N 00 N
10 20241202 160428 57 100.00 KOSDAQ 제약 N N N N N 4005 -5 5 -0.12 467530175 116901 92.33 4010 4070 3965 5210 2810 4010 3999.36 4.59 0 29298 4200 4105 4040 3945 3880 4072 3912 71 1200 100 2720 5 1 70622233 2828 -71.52 4.84 12 0.17 -56.00 827.00 5420 20231127 -26.11 3610 20240805 10.94 4940 -18.93 20240327 3610 10.94 20240805 4940 -18.93 20240327 3610 10.94 20240805 0.10 N 041960 100 70 억 3241234 N N 2 N 00 N
11 20241202 150459 57 100.00 KOSDAQ 제약 N N N N N 4010 0 3 0.00 431380715 107855 85.19 4010 4070 3965 5210 2810 4010 3999.64 4.59 0 32677 4200 4105 4040 3945 3880 4072 3912 71 1200 100 2720 5 1 70622233 2832 -71.61 4.85 12 0.15 -56.00 827.00 5420 20231127 -26.01 3610 20240805 11.08 4940 -18.83 20240327 3610 11.08 20240805 4940 -18.83 20240327 3610 11.08 20240805 0.10 N 041960 100 70 억 3241234 N N 7 N 00 N
12 20241202 140438 57 100.00 KOSDAQ 제약 N N N N N 4020 10 2 0.25 386220040 96567 76.27 4010 4070 3965 5210 2810 4010 3999.50 4.59 0 35052 4200 4105 4040 3945 3880 4072 3912 71 1200 100 2720 5 1 70622233 2839 -71.79 4.86 12 0.14 -56.00 827.00 5420 20231127 -25.83 3610 20240805 11.36 4940 -18.62 20240327 3610 11.36 20240805 4940 -18.62 20240327 3610 11.36 20240805 0.10 N 041960 100 70 억 3241234 N N 7 N 00 N