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
340570/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
20241203,161127,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62800,4500,2,7.72,5941262800,96480,133.68,57800,62900,57800,75700,40900,58300,61579.95,16.71,0,25078,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,5104,18.60,3.88,12,1.19,3376.00,16170.00,78000,20241017,-19.49,37500,20240104,67.47,78000,-19.49,20241017,37500,67.47,20240104,78000,-19.49,20241017,37500,67.47,20240104,1.69,N,340570,500,44 억,,1357913,N,N,33,N,00,N
20241203,151210,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62800,4500,2,7.72,5714761600,92868,128.68,57800,62900,57800,75700,40900,58300,61536.43,16.71,0,25094,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,5104,18.60,3.88,12,1.14,3376.00,16170.00,78000,20241017,-19.49,37500,20240104,67.47,78000,-19.49,20241017,37500,67.47,20240104,78000,-19.49,20241017,37500,67.47,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,141145,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62800,4500,2,7.72,4503449600,73521,101.87,57800,62900,57800,75700,40900,58300,61253.96,16.71,0,19570,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,5104,18.60,3.88,12,0.90,3376.00,16170.00,78000,20241017,-19.49,37500,20240104,67.47,78000,-19.49,20241017,37500,67.47,20240104,78000,-19.49,20241017,37500,67.47,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,131145,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62400,4100,2,7.03,3811913900,62468,86.56,57800,62600,57800,75700,40900,58300,61021.91,16.71,0,14519,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,5072,18.48,3.86,12,0.77,3376.00,16170.00,78000,20241017,-20.00,37500,20240104,66.40,78000,-20.00,20241017,37500,66.40,20240104,78000,-20.00,20241017,37500,66.40,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,121203,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62100,3800,2,6.52,3257534800,53556,74.21,57800,62600,57800,75700,40900,58300,60824.88,16.71,0,10119,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,5047,18.39,3.84,12,0.66,3376.00,16170.00,78000,20241017,-20.38,37500,20240104,65.60,78000,-20.38,20241017,37500,65.60,20240104,78000,-20.38,20241017,37500,65.60,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,111135,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61500,3200,2,5.49,2466380800,40818,56.56,57800,61900,57800,75700,40900,58300,60423.90,16.71,0,7205,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,4999,18.22,3.80,12,0.50,3376.00,16170.00,78000,20241017,-21.15,37500,20240104,64.00,78000,-21.15,20241017,37500,64.00,20240104,78000,-21.15,20241017,37500,64.00,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,101123,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,60400,2100,2,3.60,1496188700,24985,34.62,57800,61200,57800,75700,40900,58300,59883.54,16.71,0,5293,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,4909,17.89,3.74,12,0.31,3376.00,16170.00,78000,20241017,-22.56,37500,20240104,61.07,78000,-22.56,20241017,37500,61.07,20240104,78000,-22.56,20241017,37500,61.07,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241203,091114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,59400,1100,2,1.89,450872100,7674,10.63,57800,59600,57800,75700,40900,58300,58753.26,16.71,0,2125,60566,59432,58566,57432,56566,59000,57000,45,17400,500,43140,100,1,8128000,4828,17.59,3.67,12,0.09,3376.00,16170.00,78000,20241017,-23.85,37500,20240104,58.40,78000,-23.85,20241017,37500,58.40,20240104,78000,-23.85,20241017,37500,58.40,20240104,1.69,N,340570,500,44 억,,1357913,N,N,37,N,00,N
20241202,161055,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,58300,-1700,5,-2.83,4188097000,71676,220.18,59300,59700,57700,78000,42000,60000,58428.79,16.67,0,3690,62066,61032,60466,59432,58866,60750,59150,45,18000,500,44400,100,1,8128000,4739,17.27,3.61,12,0.88,3376.00,16170.00,78000,20241017,-25.26,37500,20240104,55.47,78000,-25.26,20241017,37500,55.47,20240104,78000,-25.26,20241017,37500,55.47,20240104,1.70,N,340570,500,44 억,,1354808,N,N,37,N,00,N
20241202,151249,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,58400,-1600,5,-2.67,4018006700,68759,211.22,59300,59700,57700,78000,42000,60000,58433.56,16.67,0,2038,62066,61032,60466,59432,58866,60750,59150,45,18000,500,44400,100,1,8128000,4747,17.30,3.61,12,0.85,3376.00,16170.00,78000,20241017,-25.13,37500,20240104,55.73,78000,-25.13,20241017,37500,55.73,20240104,78000,-25.13,20241017,37500,55.73,20240104,1.70,N,340570,500,44 억,,1354808,N,N,35,N,00,N
20241202,141142,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,58900,-1100,5,-1.83,3745359300,64112,196.94,59300,59700,57700,78000,42000,60000,58416.26,16.67,0,1855,62066,61032,60466,59432,58866,60750,59150,45,18000,500,44400,100,1,8128000,4787,17.45,3.64,12,0.79,3376.00,16170.00,78000,20241017,-24.49,37500,20240104,57.07,78000,-24.49,20241017,37500,57.07,20240104,78000,-24.49,20241017,37500,57.07,20240104,1.70,N,340570,500,44 억,,1354808,N,N,35,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 161127 55 40.00 KOSDAQ 제약 N N N Y 40 N 62800 4500 2 7.72 5941262800 96480 133.68 57800 62900 57800 75700 40900 58300 61579.95 16.71 0 25078 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 5104 18.60 3.88 12 1.19 3376.00 16170.00 78000 20241017 -19.49 37500 20240104 67.47 78000 -19.49 20241017 37500 67.47 20240104 78000 -19.49 20241017 37500 67.47 20240104 1.69 N 340570 500 44 억 1357913 N N 33 N 00 N
3 20241203 151210 55 40.00 KOSDAQ 제약 N N N Y 40 N 62800 4500 2 7.72 5714761600 92868 128.68 57800 62900 57800 75700 40900 58300 61536.43 16.71 0 25094 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 5104 18.60 3.88 12 1.14 3376.00 16170.00 78000 20241017 -19.49 37500 20240104 67.47 78000 -19.49 20241017 37500 67.47 20240104 78000 -19.49 20241017 37500 67.47 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
4 20241203 141145 55 40.00 KOSDAQ 제약 N N N Y 40 N 62800 4500 2 7.72 4503449600 73521 101.87 57800 62900 57800 75700 40900 58300 61253.96 16.71 0 19570 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 5104 18.60 3.88 12 0.90 3376.00 16170.00 78000 20241017 -19.49 37500 20240104 67.47 78000 -19.49 20241017 37500 67.47 20240104 78000 -19.49 20241017 37500 67.47 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
5 20241203 131145 55 40.00 KOSDAQ 제약 N N N Y 40 N 62400 4100 2 7.03 3811913900 62468 86.56 57800 62600 57800 75700 40900 58300 61021.91 16.71 0 14519 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 5072 18.48 3.86 12 0.77 3376.00 16170.00 78000 20241017 -20.00 37500 20240104 66.40 78000 -20.00 20241017 37500 66.40 20240104 78000 -20.00 20241017 37500 66.40 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
6 20241203 121203 55 40.00 KOSDAQ 제약 N N N Y 40 N 62100 3800 2 6.52 3257534800 53556 74.21 57800 62600 57800 75700 40900 58300 60824.88 16.71 0 10119 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 5047 18.39 3.84 12 0.66 3376.00 16170.00 78000 20241017 -20.38 37500 20240104 65.60 78000 -20.38 20241017 37500 65.60 20240104 78000 -20.38 20241017 37500 65.60 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
7 20241203 111135 55 40.00 KOSDAQ 제약 N N N Y 40 N 61500 3200 2 5.49 2466380800 40818 56.56 57800 61900 57800 75700 40900 58300 60423.90 16.71 0 7205 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 4999 18.22 3.80 12 0.50 3376.00 16170.00 78000 20241017 -21.15 37500 20240104 64.00 78000 -21.15 20241017 37500 64.00 20240104 78000 -21.15 20241017 37500 64.00 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
8 20241203 101123 55 40.00 KOSDAQ 제약 N N N Y 40 N 60400 2100 2 3.60 1496188700 24985 34.62 57800 61200 57800 75700 40900 58300 59883.54 16.71 0 5293 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 4909 17.89 3.74 12 0.31 3376.00 16170.00 78000 20241017 -22.56 37500 20240104 61.07 78000 -22.56 20241017 37500 61.07 20240104 78000 -22.56 20241017 37500 61.07 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
9 20241203 091114 55 40.00 KOSDAQ 제약 N N N Y 40 N 59400 1100 2 1.89 450872100 7674 10.63 57800 59600 57800 75700 40900 58300 58753.26 16.71 0 2125 60566 59432 58566 57432 56566 59000 57000 45 17400 500 43140 100 1 8128000 4828 17.59 3.67 12 0.09 3376.00 16170.00 78000 20241017 -23.85 37500 20240104 58.40 78000 -23.85 20241017 37500 58.40 20240104 78000 -23.85 20241017 37500 58.40 20240104 1.69 N 340570 500 44 억 1357913 N N 37 N 00 N
10 20241202 161055 55 40.00 KOSDAQ 제약 N N N Y 40 N 58300 -1700 5 -2.83 4188097000 71676 220.18 59300 59700 57700 78000 42000 60000 58428.79 16.67 0 3690 62066 61032 60466 59432 58866 60750 59150 45 18000 500 44400 100 1 8128000 4739 17.27 3.61 12 0.88 3376.00 16170.00 78000 20241017 -25.26 37500 20240104 55.47 78000 -25.26 20241017 37500 55.47 20240104 78000 -25.26 20241017 37500 55.47 20240104 1.70 N 340570 500 44 억 1354808 N N 37 N 00 N
11 20241202 151249 55 40.00 KOSDAQ 제약 N N N Y 40 N 58400 -1600 5 -2.67 4018006700 68759 211.22 59300 59700 57700 78000 42000 60000 58433.56 16.67 0 2038 62066 61032 60466 59432 58866 60750 59150 45 18000 500 44400 100 1 8128000 4747 17.30 3.61 12 0.85 3376.00 16170.00 78000 20241017 -25.13 37500 20240104 55.73 78000 -25.13 20241017 37500 55.73 20240104 78000 -25.13 20241017 37500 55.73 20240104 1.70 N 340570 500 44 억 1354808 N N 35 N 00 N
12 20241202 141142 55 40.00 KOSDAQ 제약 N N N Y 40 N 58900 -1100 5 -1.83 3745359300 64112 196.94 59300 59700 57700 78000 42000 60000 58416.26 16.67 0 1855 62066 61032 60466 59432 58866 60750 59150 45 18000 500 44400 100 1 8128000 4787 17.45 3.64 12 0.79 3376.00 16170.00 78000 20241017 -24.49 37500 20240104 57.07 78000 -24.49 20241017 37500 57.07 20240104 78000 -24.49 20241017 37500 57.07 20240104 1.70 N 340570 500 44 억 1354808 N N 35 N 00 N