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
086890/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
20241203,160651,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4665,160,2,3.55,551684060,118825,75.68,4450,4785,4450,5850,3155,4505,4642.83,2.25,0,34197,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1675,43.19,2.09,12,0.33,108.00,2230.00,8000,20240626,-41.69,4450,20241203,4.83,8000,-41.69,20240626,4450,4.83,20241203,8000,-41.69,20240626,4450,4.83,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,150717,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,165,2,3.66,541807615,116706,74.33,4450,4785,4450,5850,3155,4505,4642.50,2.25,0,34162,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1677,43.24,2.09,12,0.33,108.00,2230.00,8000,20240626,-41.62,4450,20241203,4.94,8000,-41.62,20240626,4450,4.94,20241203,8000,-41.62,20240626,4450,4.94,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,140703,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4660,155,2,3.44,475948410,102499,65.28,4450,4785,4450,5850,3155,4505,4643.44,2.25,0,26983,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1673,43.15,2.09,12,0.29,108.00,2230.00,8000,20240626,-41.75,4450,20241203,4.72,8000,-41.75,20240626,4450,4.72,20241203,8000,-41.75,20240626,4450,4.72,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,130704,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,175,2,3.88,460762855,99251,63.21,4450,4785,4450,5850,3155,4505,4642.40,2.25,0,24549,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1680,43.33,2.10,12,0.28,108.00,2230.00,8000,20240626,-41.50,4450,20241203,5.17,8000,-41.50,20240626,4450,5.17,20241203,8000,-41.50,20240626,4450,5.17,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,120715,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,175,2,3.88,442655995,95382,60.75,4450,4785,4450,5850,3155,4505,4640.88,2.25,0,21875,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1680,43.33,2.10,12,0.27,108.00,2230.00,8000,20240626,-41.50,4450,20241203,5.17,8000,-41.50,20240626,4450,5.17,20241203,8000,-41.50,20240626,4450,5.17,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,110658,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4680,175,2,3.88,376875390,81316,51.79,4450,4785,4450,5850,3155,4505,4634.70,2.25,0,12275,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1680,43.33,2.10,12,0.23,108.00,2230.00,8000,20240626,-41.50,4450,20241203,5.17,8000,-41.50,20240626,4450,5.17,20241203,8000,-41.50,20240626,4450,5.17,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,100646,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,145,2,3.22,196285255,43026,27.40,4450,4665,4450,5850,3155,4505,4562.01,2.25,0,10854,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1669,43.06,2.09,12,0.12,108.00,2230.00,8000,20240626,-41.88,4450,20241203,4.49,8000,-41.88,20240626,4450,4.49,20241203,8000,-41.88,20240626,4450,4.49,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241203,090643,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4590,85,2,1.89,83289600,18565,11.82,4450,4595,4450,5850,3155,4505,4486.38,2.25,0,2494,5008,4756,4628,4376,4248,4692,4312,180,1345,500,3150,5,1,35902299,1648,42.50,2.06,12,0.05,108.00,2230.00,8000,20240626,-42.62,4450,20241203,3.15,8000,-42.62,20240626,4450,3.15,20241203,8000,-42.62,20240626,4450,3.15,20241203,1.02,N,086890,500,179 억,,807311,N,N,0,N,00,N
20241202,160629,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4505,-285,5,-5.95,721026125,155175,86.51,4805,4880,4500,6220,3355,4790,4652.75,2.34,0,-34991,5143,4966,4833,4656,4523,4900,4590,180,1430,500,3350,5,1,35902299,1617,41.71,2.02,12,0.43,108.00,2230.00,8000,20240626,-43.69,4500,20241202,0.11,8000,-43.69,20240626,4500,0.11,20241202,8000,-43.69,20240626,4500,0.11,20241202,1.02,N,086890,500,179 억,,840059,N,N,0,N,00,N
20241202,150721,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4615,-175,5,-3.65,515580625,109925,61.28,4805,4880,4595,6220,3355,4790,4690.29,2.34,0,-36922,5143,4966,4833,4656,4523,4900,4590,180,1430,500,3350,5,1,35902299,1657,42.73,2.07,12,0.31,108.00,2230.00,8000,20240626,-42.31,4595,20241202,0.44,8000,-42.31,20240626,4595,0.44,20241202,8000,-42.31,20240626,4595,0.44,20241202,1.02,N,086890,500,179 억,,840059,N,N,0,N,00,N
20241202,140655,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4655,-135,5,-2.82,399022630,84662,47.20,4805,4880,4640,6220,3355,4790,4713.12,2.34,0,-35766,5143,4966,4833,4656,4523,4900,4590,180,1430,500,3350,5,1,35902299,1671,43.10,2.09,12,0.24,108.00,2230.00,8000,20240626,-41.81,4640,20241202,0.32,8000,-41.81,20240626,4640,0.32,20241202,8000,-41.81,20240626,4640,0.32,20241202,1.02,N,086890,500,179 억,,840059,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 160651 57 100.00 KOSDAQ 신저가 제약 N N N N N 4665 160 2 3.55 551684060 118825 75.68 4450 4785 4450 5850 3155 4505 4642.83 2.25 0 34197 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1675 43.19 2.09 12 0.33 108.00 2230.00 8000 20240626 -41.69 4450 20241203 4.83 8000 -41.69 20240626 4450 4.83 20241203 8000 -41.69 20240626 4450 4.83 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
3 20241203 150717 57 100.00 KOSDAQ 신저가 제약 N N N N N 4670 165 2 3.66 541807615 116706 74.33 4450 4785 4450 5850 3155 4505 4642.50 2.25 0 34162 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1677 43.24 2.09 12 0.33 108.00 2230.00 8000 20240626 -41.62 4450 20241203 4.94 8000 -41.62 20240626 4450 4.94 20241203 8000 -41.62 20240626 4450 4.94 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
4 20241203 140703 57 100.00 KOSDAQ 신저가 제약 N N N N N 4660 155 2 3.44 475948410 102499 65.28 4450 4785 4450 5850 3155 4505 4643.44 2.25 0 26983 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1673 43.15 2.09 12 0.29 108.00 2230.00 8000 20240626 -41.75 4450 20241203 4.72 8000 -41.75 20240626 4450 4.72 20241203 8000 -41.75 20240626 4450 4.72 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
5 20241203 130704 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 175 2 3.88 460762855 99251 63.21 4450 4785 4450 5850 3155 4505 4642.40 2.25 0 24549 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1680 43.33 2.10 12 0.28 108.00 2230.00 8000 20240626 -41.50 4450 20241203 5.17 8000 -41.50 20240626 4450 5.17 20241203 8000 -41.50 20240626 4450 5.17 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
6 20241203 120715 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 175 2 3.88 442655995 95382 60.75 4450 4785 4450 5850 3155 4505 4640.88 2.25 0 21875 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1680 43.33 2.10 12 0.27 108.00 2230.00 8000 20240626 -41.50 4450 20241203 5.17 8000 -41.50 20240626 4450 5.17 20241203 8000 -41.50 20240626 4450 5.17 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
7 20241203 110658 57 100.00 KOSDAQ 신저가 제약 N N N N N 4680 175 2 3.88 376875390 81316 51.79 4450 4785 4450 5850 3155 4505 4634.70 2.25 0 12275 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1680 43.33 2.10 12 0.23 108.00 2230.00 8000 20240626 -41.50 4450 20241203 5.17 8000 -41.50 20240626 4450 5.17 20241203 8000 -41.50 20240626 4450 5.17 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
8 20241203 100646 57 100.00 KOSDAQ 신저가 제약 N N N N N 4650 145 2 3.22 196285255 43026 27.40 4450 4665 4450 5850 3155 4505 4562.01 2.25 0 10854 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1669 43.06 2.09 12 0.12 108.00 2230.00 8000 20240626 -41.88 4450 20241203 4.49 8000 -41.88 20240626 4450 4.49 20241203 8000 -41.88 20240626 4450 4.49 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
9 20241203 090643 57 100.00 KOSDAQ 신저가 제약 N N N N N 4590 85 2 1.89 83289600 18565 11.82 4450 4595 4450 5850 3155 4505 4486.38 2.25 0 2494 5008 4756 4628 4376 4248 4692 4312 180 1345 500 3150 5 1 35902299 1648 42.50 2.06 12 0.05 108.00 2230.00 8000 20240626 -42.62 4450 20241203 3.15 8000 -42.62 20240626 4450 3.15 20241203 8000 -42.62 20240626 4450 3.15 20241203 1.02 N 086890 500 179 억 807311 N N 0 N 00 N
10 20241202 160629 57 100.00 KOSDAQ 신저가 제약 N N N N N 4505 -285 5 -5.95 721026125 155175 86.51 4805 4880 4500 6220 3355 4790 4652.75 2.34 0 -34991 5143 4966 4833 4656 4523 4900 4590 180 1430 500 3350 5 1 35902299 1617 41.71 2.02 12 0.43 108.00 2230.00 8000 20240626 -43.69 4500 20241202 0.11 8000 -43.69 20240626 4500 0.11 20241202 8000 -43.69 20240626 4500 0.11 20241202 1.02 N 086890 500 179 억 840059 N N 0 N 00 N
11 20241202 150721 57 100.00 KOSDAQ 신저가 제약 N N N N N 4615 -175 5 -3.65 515580625 109925 61.28 4805 4880 4595 6220 3355 4790 4690.29 2.34 0 -36922 5143 4966 4833 4656 4523 4900 4590 180 1430 500 3350 5 1 35902299 1657 42.73 2.07 12 0.31 108.00 2230.00 8000 20240626 -42.31 4595 20241202 0.44 8000 -42.31 20240626 4595 0.44 20241202 8000 -42.31 20240626 4595 0.44 20241202 1.02 N 086890 500 179 억 840059 N N 0 N 00 N
12 20241202 140655 57 100.00 KOSDAQ 신저가 제약 N N N N N 4655 -135 5 -2.82 399022630 84662 47.20 4805 4880 4640 6220 3355 4790 4713.12 2.34 0 -35766 5143 4966 4833 4656 4523 4900 4590 180 1430 500 3350 5 1 35902299 1671 43.10 2.09 12 0.24 108.00 2230.00 8000 20240626 -41.81 4640 20241202 0.32 8000 -41.81 20240626 4640 0.32 20241202 8000 -41.81 20240626 4640 0.32 20241202 1.02 N 086890 500 179 억 840059 N N 0 N 00 N