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
205470/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
20241203,160913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1952,165,2,9.23,30920736103,15775051,742.26,1782,2100,1778,2320,1251,1787,1960.13,7.35,0,-119262,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2525,-4.56,0.80,12,12.19,-428.00,2453.00,3235,20240819,-39.66,1489,20241015,31.09,3235,-39.66,20240819,1489,31.09,20241015,3235,-39.66,20240819,1489,31.09,20241015,5.42,N,205470,100,129 억,,9510959,N,N,70,N,00,N
20241203,150949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1948,161,2,9.01,29725096910,15161827,713.41,1782,2100,1778,2320,1251,1787,1960.52,7.35,0,-270403,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2520,-4.55,0.79,12,11.72,-428.00,2453.00,3235,20240819,-39.78,1489,20241015,30.83,3235,-39.78,20240819,1489,30.83,20241015,3235,-39.78,20240819,1489,30.83,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241203,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1960,173,2,9.68,6988939369,3732300,175.62,1782,1960,1778,2320,1251,1787,1872.56,7.35,0,233819,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2536,-4.58,0.80,12,2.88,-428.00,2453.00,3235,20240819,-39.41,1489,20241015,31.63,3235,-39.41,20240819,1489,31.63,20241015,3235,-39.41,20240819,1489,31.63,20241015,5.42,N,205470,100,129 억,,9510959,Y,N,16,N,00,N
20241203,130933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1813,26,2,1.45,1832160434,1015096,47.76,1782,1824,1778,2320,1251,1787,1804.92,7.35,0,133814,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2346,-4.24,0.74,12,0.78,-428.00,2453.00,3235,20240819,-43.96,1489,20241015,21.76,3235,-43.96,20240819,1489,21.76,20241015,3235,-43.96,20240819,1489,21.76,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241203,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1808,21,2,1.18,1678052328,929999,43.76,1782,1824,1778,2320,1251,1787,1804.36,7.35,0,131622,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2339,-4.22,0.74,12,0.72,-428.00,2453.00,3235,20240819,-44.11,1489,20241015,21.42,3235,-44.11,20240819,1489,21.42,20241015,3235,-44.11,20240819,1489,21.42,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241203,110927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1802,15,2,0.84,1384819230,767661,36.12,1782,1824,1778,2320,1251,1787,1803.95,7.35,0,69834,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2331,-4.21,0.73,12,0.59,-428.00,2453.00,3235,20240819,-44.30,1489,20241015,21.02,3235,-44.30,20240819,1489,21.02,20241015,3235,-44.30,20240819,1489,21.02,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241203,100910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1805,18,2,1.01,1002622522,554710,26.10,1782,1824,1778,2320,1251,1787,1807.48,7.35,0,103948,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2335,-4.22,0.74,12,0.43,-428.00,2453.00,3235,20240819,-44.20,1489,20241015,21.22,3235,-44.20,20240819,1489,21.22,20241015,3235,-44.20,20240819,1489,21.22,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241203,090902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1810,23,2,1.29,312865218,173960,8.19,1782,1813,1778,2320,1251,1787,1798.50,7.35,0,29971,1907,1846,1810,1749,1713,1829,1732,130,533,100,1250,1,1,129375009,2342,-4.23,0.74,12,0.13,-428.00,2453.00,3235,20240819,-44.05,1489,20241015,21.56,3235,-44.05,20240819,1489,21.56,20241015,3235,-44.05,20240819,1489,21.56,20241015,5.42,N,205470,100,129 억,,9510959,N,N,16,N,00,N
20241202,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1787,-46,5,-2.51,3765702189,2081516,64.40,1824,1871,1774,2380,1284,1833,1809.19,7.19,0,202854,1969,1900,1860,1791,1751,1881,1772,130,547,100,1280,1,1,129375009,2312,-4.18,0.73,12,1.61,-428.00,2453.00,3235,20240819,-44.76,1489,20241015,20.01,3235,-44.76,20240819,1489,20.01,20241015,3235,-44.76,20240819,1489,20.01,20241015,5.52,N,205470,100,129 억,,9307603,N,N,16,N,00,N
20241202,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1789,-44,5,-2.40,3495658836,1930622,59.73,1824,1871,1774,2380,1284,1833,1810.64,7.19,0,170850,1969,1900,1860,1791,1751,1881,1772,130,547,100,1280,1,1,129375009,2315,-4.18,0.73,12,1.49,-428.00,2453.00,3235,20240819,-44.70,1489,20241015,20.15,3235,-44.70,20240819,1489,20.15,20241015,3235,-44.70,20240819,1489,20.15,20241015,5.52,N,205470,100,129 억,,9307603,N,N,0,N,00,N
20241202,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1802,-31,5,-1.69,3164141889,1746158,54.02,1824,1871,1774,2380,1284,1833,1812.06,7.19,0,123855,1969,1900,1860,1791,1751,1881,1772,130,547,100,1280,1,1,129375009,2331,-4.21,0.73,12,1.35,-428.00,2453.00,3235,20240819,-44.30,1489,20241015,21.02,3235,-44.30,20240819,1489,21.02,20241015,3235,-44.30,20240819,1489,21.02,20241015,5.52,N,205470,100,129 억,,9307603,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 160913 55 60.00 KOSDAQ 제약 N N N Y 60 N 1952 165 2 9.23 30920736103 15775051 742.26 1782 2100 1778 2320 1251 1787 1960.13 7.35 0 -119262 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2525 -4.56 0.80 12 12.19 -428.00 2453.00 3235 20240819 -39.66 1489 20241015 31.09 3235 -39.66 20240819 1489 31.09 20241015 3235 -39.66 20240819 1489 31.09 20241015 5.42 N 205470 100 129 억 9510959 N N 70 N 00 N
3 20241203 150949 55 60.00 KOSDAQ 제약 N N N Y 60 N 1948 161 2 9.01 29725096910 15161827 713.41 1782 2100 1778 2320 1251 1787 1960.52 7.35 0 -270403 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2520 -4.55 0.79 12 11.72 -428.00 2453.00 3235 20240819 -39.78 1489 20241015 30.83 3235 -39.78 20240819 1489 30.83 20241015 3235 -39.78 20240819 1489 30.83 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
4 20241203 140931 55 60.00 KOSDAQ 제약 N N N Y 60 N 1960 173 2 9.68 6988939369 3732300 175.62 1782 1960 1778 2320 1251 1787 1872.56 7.35 0 233819 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2536 -4.58 0.80 12 2.88 -428.00 2453.00 3235 20240819 -39.41 1489 20241015 31.63 3235 -39.41 20240819 1489 31.63 20241015 3235 -39.41 20240819 1489 31.63 20241015 5.42 N 205470 100 129 억 9510959 Y N 16 N 00 N
5 20241203 130933 55 60.00 KOSDAQ 제약 N N N Y 60 N 1813 26 2 1.45 1832160434 1015096 47.76 1782 1824 1778 2320 1251 1787 1804.92 7.35 0 133814 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2346 -4.24 0.74 12 0.78 -428.00 2453.00 3235 20240819 -43.96 1489 20241015 21.76 3235 -43.96 20240819 1489 21.76 20241015 3235 -43.96 20240819 1489 21.76 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
6 20241203 120944 55 60.00 KOSDAQ 제약 N N N Y 60 N 1808 21 2 1.18 1678052328 929999 43.76 1782 1824 1778 2320 1251 1787 1804.36 7.35 0 131622 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2339 -4.22 0.74 12 0.72 -428.00 2453.00 3235 20240819 -44.11 1489 20241015 21.42 3235 -44.11 20240819 1489 21.42 20241015 3235 -44.11 20240819 1489 21.42 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
7 20241203 110927 55 60.00 KOSDAQ 제약 N N N Y 60 N 1802 15 2 0.84 1384819230 767661 36.12 1782 1824 1778 2320 1251 1787 1803.95 7.35 0 69834 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2331 -4.21 0.73 12 0.59 -428.00 2453.00 3235 20240819 -44.30 1489 20241015 21.02 3235 -44.30 20240819 1489 21.02 20241015 3235 -44.30 20240819 1489 21.02 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
8 20241203 100910 55 60.00 KOSDAQ 제약 N N N Y 60 N 1805 18 2 1.01 1002622522 554710 26.10 1782 1824 1778 2320 1251 1787 1807.48 7.35 0 103948 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2335 -4.22 0.74 12 0.43 -428.00 2453.00 3235 20240819 -44.20 1489 20241015 21.22 3235 -44.20 20240819 1489 21.22 20241015 3235 -44.20 20240819 1489 21.22 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
9 20241203 090902 55 60.00 KOSDAQ 제약 N N N Y 60 N 1810 23 2 1.29 312865218 173960 8.19 1782 1813 1778 2320 1251 1787 1798.50 7.35 0 29971 1907 1846 1810 1749 1713 1829 1732 130 533 100 1250 1 1 129375009 2342 -4.23 0.74 12 0.13 -428.00 2453.00 3235 20240819 -44.05 1489 20241015 21.56 3235 -44.05 20240819 1489 21.56 20241015 3235 -44.05 20240819 1489 21.56 20241015 5.42 N 205470 100 129 억 9510959 N N 16 N 00 N
10 20241202 160849 55 60.00 KOSDAQ 제약 N N N Y 60 N 1787 -46 5 -2.51 3765702189 2081516 64.40 1824 1871 1774 2380 1284 1833 1809.19 7.19 0 202854 1969 1900 1860 1791 1751 1881 1772 130 547 100 1280 1 1 129375009 2312 -4.18 0.73 12 1.61 -428.00 2453.00 3235 20240819 -44.76 1489 20241015 20.01 3235 -44.76 20240819 1489 20.01 20241015 3235 -44.76 20240819 1489 20.01 20241015 5.52 N 205470 100 129 억 9307603 N N 16 N 00 N
11 20241202 150956 55 60.00 KOSDAQ 제약 N N N Y 60 N 1789 -44 5 -2.40 3495658836 1930622 59.73 1824 1871 1774 2380 1284 1833 1810.64 7.19 0 170850 1969 1900 1860 1791 1751 1881 1772 130 547 100 1280 1 1 129375009 2315 -4.18 0.73 12 1.49 -428.00 2453.00 3235 20240819 -44.70 1489 20241015 20.15 3235 -44.70 20240819 1489 20.15 20241015 3235 -44.70 20240819 1489 20.15 20241015 5.52 N 205470 100 129 억 9307603 N N 0 N 00 N
12 20241202 140913 55 60.00 KOSDAQ 제약 N N N Y 60 N 1802 -31 5 -1.69 3164141889 1746158 54.02 1824 1871 1774 2380 1284 1833 1812.06 7.19 0 123855 1969 1900 1860 1791 1751 1881 1772 130 547 100 1280 1 1 129375009 2331 -4.21 0.73 12 1.35 -428.00 2453.00 3235 20240819 -44.30 1489 20241015 21.02 3235 -44.30 20240819 1489 21.02 20241015 3235 -44.30 20240819 1489 21.02 20241015 5.52 N 205470 100 129 억 9307603 N N 0 N 00 N