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
131030/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
20241203,160813,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5370,100,2,1.90,198998370,36764,108.44,5260,5500,5260,6850,3690,5270,5412.86,2.59,0,5319,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,867,8.06,0.62,12,0.23,666.00,8680.00,10430,20240710,-48.51,4970,20231124,8.05,10430,-48.51,20240710,5040,6.55,20240122,10430,-48.51,20240710,5020,6.97,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,150841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,170,2,3.23,187194150,34584,102.01,5260,5500,5260,6850,3690,5270,5412.74,2.59,0,4854,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,879,8.17,0.63,12,0.21,666.00,8680.00,10430,20240710,-47.84,4970,20231124,9.46,10430,-47.84,20240710,5040,7.94,20240122,10430,-47.84,20240710,5020,8.37,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,140829,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,170,2,3.23,144952140,26778,78.98,5260,5500,5260,6850,3690,5270,5413.11,2.59,0,1144,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,879,8.17,0.63,12,0.17,666.00,8680.00,10430,20240710,-47.84,4970,20231124,9.46,10430,-47.84,20240710,5040,7.94,20240122,10430,-47.84,20240710,5020,8.37,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,130831,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5440,170,2,3.23,108815500,20096,59.27,5260,5500,5260,6850,3690,5270,5414.78,2.59,0,-1407,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,879,8.17,0.63,12,0.12,666.00,8680.00,10430,20240710,-47.84,4970,20231124,9.46,10430,-47.84,20240710,5040,7.94,20240122,10430,-47.84,20240710,5020,8.37,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,120840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,190,2,3.61,104342110,19268,56.83,5260,5500,5260,6850,3690,5270,5415.31,2.59,0,-1411,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,882,8.20,0.63,12,0.12,666.00,8680.00,10430,20240710,-47.65,4970,20231124,9.86,10430,-47.65,20240710,5040,8.33,20240122,10430,-47.65,20240710,5020,8.76,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,110820,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5420,150,2,2.85,80930590,14951,44.10,5260,5500,5260,6850,3690,5270,5413.06,2.59,0,-1378,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,876,8.14,0.62,12,0.09,666.00,8680.00,10430,20240710,-48.03,4970,20231124,9.05,10430,-48.03,20240710,5040,7.54,20240122,10430,-48.03,20240710,5020,7.97,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,100809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5400,130,2,2.47,61385680,11343,33.46,5260,5500,5260,6850,3690,5270,5411.77,2.59,0,620,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,872,8.11,0.62,12,0.07,666.00,8680.00,10430,20240710,-48.23,4970,20231124,8.65,10430,-48.23,20240710,5040,7.14,20240122,10430,-48.23,20240710,5020,7.57,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241203,090801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5450,180,2,3.42,13520380,2543,7.50,5260,5450,5260,6850,3690,5270,5316.70,2.59,0,727,5536,5402,5336,5202,5136,5370,5170,83,1580,500,3370,10,1,16153162,880,8.18,0.63,12,0.02,666.00,8680.00,10430,20240710,-47.75,4970,20231124,9.66,10430,-47.75,20240710,5040,8.13,20240122,10430,-47.75,20240710,5020,8.57,20231221,7.06,N,131030,500,82 억,,417640,N,N,0,N,00,N
20241202,160749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5270,-80,5,-1.50,170967950,32089,49.24,5400,5470,5270,6950,3750,5350,5328.39,2.59,0,-927,5756,5552,5426,5222,5096,5490,5160,83,1600,500,3420,10,1,16153162,851,7.91,0.61,12,0.20,666.00,8680.00,10430,20240710,-49.47,4970,20231124,6.04,10430,-49.47,20240710,5040,4.56,20240122,10430,-49.47,20240710,5020,4.98,20231221,7.08,N,131030,500,82 억,,418567,N,N,0,N,00,N
20241202,150853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5310,-40,5,-0.75,152192010,28541,43.80,5400,5470,5300,6950,3750,5350,5332.40,2.59,0,-413,5756,5552,5426,5222,5096,5490,5160,83,1600,500,3420,10,1,16153162,858,7.97,0.61,12,0.18,666.00,8680.00,10430,20240710,-49.09,4970,20231124,6.84,10430,-49.09,20240710,5040,5.36,20240122,10430,-49.09,20240710,5020,5.78,20231221,7.08,N,131030,500,82 억,,418567,N,N,0,N,00,N
20241202,140809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5380,30,2,0.56,129321190,24239,37.20,5400,5470,5300,6950,3750,5350,5335.25,2.59,0,-778,5756,5552,5426,5222,5096,5490,5160,83,1600,500,3420,10,1,16153162,869,8.08,0.62,12,0.15,666.00,8680.00,10430,20240710,-48.42,4970,20231124,8.25,10430,-48.42,20240710,5040,6.75,20240122,10430,-48.42,20240710,5020,7.17,20231221,7.08,N,131030,500,82 억,,418567,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 160813 55 60.00 KOSDAQ 제약 N N N Y 60 N 5370 100 2 1.90 198998370 36764 108.44 5260 5500 5260 6850 3690 5270 5412.86 2.59 0 5319 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 867 8.06 0.62 12 0.23 666.00 8680.00 10430 20240710 -48.51 4970 20231124 8.05 10430 -48.51 20240710 5040 6.55 20240122 10430 -48.51 20240710 5020 6.97 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
3 20241203 150841 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 170 2 3.23 187194150 34584 102.01 5260 5500 5260 6850 3690 5270 5412.74 2.59 0 4854 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 879 8.17 0.63 12 0.21 666.00 8680.00 10430 20240710 -47.84 4970 20231124 9.46 10430 -47.84 20240710 5040 7.94 20240122 10430 -47.84 20240710 5020 8.37 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
4 20241203 140829 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 170 2 3.23 144952140 26778 78.98 5260 5500 5260 6850 3690 5270 5413.11 2.59 0 1144 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 879 8.17 0.63 12 0.17 666.00 8680.00 10430 20240710 -47.84 4970 20231124 9.46 10430 -47.84 20240710 5040 7.94 20240122 10430 -47.84 20240710 5020 8.37 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
5 20241203 130831 55 60.00 KOSDAQ 제약 N N N Y 60 N 5440 170 2 3.23 108815500 20096 59.27 5260 5500 5260 6850 3690 5270 5414.78 2.59 0 -1407 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 879 8.17 0.63 12 0.12 666.00 8680.00 10430 20240710 -47.84 4970 20231124 9.46 10430 -47.84 20240710 5040 7.94 20240122 10430 -47.84 20240710 5020 8.37 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
6 20241203 120840 55 60.00 KOSDAQ 제약 N N N Y 60 N 5460 190 2 3.61 104342110 19268 56.83 5260 5500 5260 6850 3690 5270 5415.31 2.59 0 -1411 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 882 8.20 0.63 12 0.12 666.00 8680.00 10430 20240710 -47.65 4970 20231124 9.86 10430 -47.65 20240710 5040 8.33 20240122 10430 -47.65 20240710 5020 8.76 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
7 20241203 110820 55 60.00 KOSDAQ 제약 N N N Y 60 N 5420 150 2 2.85 80930590 14951 44.10 5260 5500 5260 6850 3690 5270 5413.06 2.59 0 -1378 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 876 8.14 0.62 12 0.09 666.00 8680.00 10430 20240710 -48.03 4970 20231124 9.05 10430 -48.03 20240710 5040 7.54 20240122 10430 -48.03 20240710 5020 7.97 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
8 20241203 100809 55 60.00 KOSDAQ 제약 N N N Y 60 N 5400 130 2 2.47 61385680 11343 33.46 5260 5500 5260 6850 3690 5270 5411.77 2.59 0 620 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 872 8.11 0.62 12 0.07 666.00 8680.00 10430 20240710 -48.23 4970 20231124 8.65 10430 -48.23 20240710 5040 7.14 20240122 10430 -48.23 20240710 5020 7.57 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
9 20241203 090801 55 60.00 KOSDAQ 제약 N N N Y 60 N 5450 180 2 3.42 13520380 2543 7.50 5260 5450 5260 6850 3690 5270 5316.70 2.59 0 727 5536 5402 5336 5202 5136 5370 5170 83 1580 500 3370 10 1 16153162 880 8.18 0.63 12 0.02 666.00 8680.00 10430 20240710 -47.75 4970 20231124 9.66 10430 -47.75 20240710 5040 8.13 20240122 10430 -47.75 20240710 5020 8.57 20231221 7.06 N 131030 500 82 억 417640 N N 0 N 00 N
10 20241202 160749 55 60.00 KOSDAQ 제약 N N N Y 60 N 5270 -80 5 -1.50 170967950 32089 49.24 5400 5470 5270 6950 3750 5350 5328.39 2.59 0 -927 5756 5552 5426 5222 5096 5490 5160 83 1600 500 3420 10 1 16153162 851 7.91 0.61 12 0.20 666.00 8680.00 10430 20240710 -49.47 4970 20231124 6.04 10430 -49.47 20240710 5040 4.56 20240122 10430 -49.47 20240710 5020 4.98 20231221 7.08 N 131030 500 82 억 418567 N N 0 N 00 N
11 20241202 150853 55 60.00 KOSDAQ 제약 N N N Y 60 N 5310 -40 5 -0.75 152192010 28541 43.80 5400 5470 5300 6950 3750 5350 5332.40 2.59 0 -413 5756 5552 5426 5222 5096 5490 5160 83 1600 500 3420 10 1 16153162 858 7.97 0.61 12 0.18 666.00 8680.00 10430 20240710 -49.09 4970 20231124 6.84 10430 -49.09 20240710 5040 5.36 20240122 10430 -49.09 20240710 5020 5.78 20231221 7.08 N 131030 500 82 억 418567 N N 0 N 00 N
12 20241202 140809 55 60.00 KOSDAQ 제약 N N N Y 60 N 5380 30 2 0.56 129321190 24239 37.20 5400 5470 5300 6950 3750 5350 5335.25 2.59 0 -778 5756 5552 5426 5222 5096 5490 5160 83 1600 500 3420 10 1 16153162 869 8.08 0.62 12 0.15 666.00 8680.00 10430 20240710 -48.42 4970 20231124 8.25 10430 -48.42 20240710 5040 6.75 20240122 10430 -48.42 20240710 5020 7.17 20231221 7.08 N 131030 500 82 억 418567 N N 0 N 00 N