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
373110/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
20241203,161149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,120,2,2.65,702179795,153034,56.33,4455,4665,4455,5880,3170,4525,4588.53,1.72,0,31779,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,507,-4.43,17.87,12,1.40,-1049.00,260.00,12900,20240715,-63.99,4450,20241118,4.38,12900,-63.99,20240715,4450,4.38,20241118,12900,-63.99,20240715,4450,4.38,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,151234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,105,2,2.32,666179610,145271,53.47,4455,4665,4455,5880,3170,4525,4585.98,1.72,0,29776,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,506,-4.41,17.81,12,1.33,-1049.00,260.00,12900,20240715,-64.11,4450,20241118,4.04,12900,-64.11,20240715,4450,4.04,20241118,12900,-64.11,20240715,4450,4.04,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,141209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,115,2,2.54,600038605,131001,48.22,4455,4665,4455,5880,3170,4525,4580.63,1.72,0,23409,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,507,-4.42,17.85,12,1.20,-1049.00,260.00,12900,20240715,-64.03,4450,20241118,4.27,12900,-64.03,20240715,4450,4.27,20241118,12900,-64.03,20240715,4450,4.27,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,131209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,65,2,1.44,484136260,105965,39.00,4455,4640,4455,5880,3170,4525,4569.04,1.72,0,19864,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,501,-4.38,17.65,12,0.97,-1049.00,260.00,12900,20240715,-64.42,4450,20241118,3.15,12900,-64.42,20240715,4450,3.15,20241118,12900,-64.42,20240715,4450,3.15,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,121229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,70,2,1.55,398361030,87276,32.12,4455,4640,4455,5880,3170,4525,4564.61,1.72,0,15232,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,502,-4.38,17.67,12,0.80,-1049.00,260.00,12900,20240715,-64.38,4450,20241118,3.26,12900,-64.38,20240715,4450,3.26,20241118,12900,-64.38,20240715,4450,3.26,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,111200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,35,2,0.77,299917855,65865,24.24,4455,4620,4455,5880,3170,4525,4553.74,1.72,0,11784,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,498,-4.35,17.54,12,0.60,-1049.00,260.00,12900,20240715,-64.65,4450,20241118,2.47,12900,-64.65,20240715,4450,2.47,20241118,12900,-64.65,20240715,4450,2.47,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,101147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,35,2,0.77,198989590,43779,16.11,4455,4620,4455,5880,3170,4525,4545.56,1.72,0,6442,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,498,-4.35,17.54,12,0.40,-1049.00,260.00,12900,20240715,-64.65,4450,20241118,2.47,12900,-64.65,20240715,4450,2.47,20241118,12900,-64.65,20240715,4450,2.47,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241203,091136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,55,2,1.22,76090755,16886,6.22,4455,4585,4455,5880,3170,4525,4505.56,1.72,0,2483,5041,4782,4651,4392,4261,4717,4327,55,1355,500,3160,5,1,10918462,500,-4.37,17.62,12,0.15,-1049.00,260.00,12900,20240715,-64.50,4450,20241118,2.92,12900,-64.50,20240715,4450,2.92,20241118,12900,-64.50,20240715,4450,2.92,20241118,4.10,N,373110,500,54 억,,187916,N,N,0,N,00,N
20241202,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-295,5,-6.12,1235218165,266943,69.80,4820,4910,4520,6260,3375,4820,4627.95,1.81,0,-9882,5296,5057,4921,4682,4546,4990,4615,55,1440,500,3370,5,1,10918462,494,-4.31,17.40,12,2.44,-1049.00,260.00,12900,20240715,-64.92,4450,20241118,1.69,12900,-64.92,20240715,4450,1.69,20241118,12900,-64.92,20240715,4450,1.69,20241118,4.03,N,373110,500,54 억,,197798,N,N,0,N,00,N
20241202,151323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-280,5,-5.81,1168964715,252307,65.97,4820,4910,4520,6260,3375,4820,4633.10,1.81,0,-8206,5296,5057,4921,4682,4546,4990,4615,55,1440,500,3370,5,1,10918462,496,-4.33,17.46,12,2.31,-1049.00,260.00,12900,20240715,-64.81,4450,20241118,2.02,12900,-64.81,20240715,4450,2.02,20241118,12900,-64.81,20240715,4450,2.02,20241118,4.03,N,373110,500,54 억,,197798,N,N,0,N,00,N
20241202,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-245,5,-5.08,997833770,214721,56.15,4820,4910,4520,6260,3375,4820,4647.12,1.81,0,1459,5296,5057,4921,4682,4546,4990,4615,55,1440,500,3370,5,1,10918462,500,-4.36,17.60,12,1.97,-1049.00,260.00,12900,20240715,-64.53,4450,20241118,2.81,12900,-64.53,20240715,4450,2.81,20241118,12900,-64.53,20240715,4450,2.81,20241118,4.03,N,373110,500,54 억,,197798,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 161149 57 100.00 KOSDAQ 제약 N N N N N 4645 120 2 2.65 702179795 153034 56.33 4455 4665 4455 5880 3170 4525 4588.53 1.72 0 31779 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 507 -4.43 17.87 12 1.40 -1049.00 260.00 12900 20240715 -63.99 4450 20241118 4.38 12900 -63.99 20240715 4450 4.38 20241118 12900 -63.99 20240715 4450 4.38 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
3 20241203 151234 57 100.00 KOSDAQ 제약 N N N N N 4630 105 2 2.32 666179610 145271 53.47 4455 4665 4455 5880 3170 4525 4585.98 1.72 0 29776 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 506 -4.41 17.81 12 1.33 -1049.00 260.00 12900 20240715 -64.11 4450 20241118 4.04 12900 -64.11 20240715 4450 4.04 20241118 12900 -64.11 20240715 4450 4.04 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
4 20241203 141209 57 100.00 KOSDAQ 제약 N N N N N 4640 115 2 2.54 600038605 131001 48.22 4455 4665 4455 5880 3170 4525 4580.63 1.72 0 23409 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 507 -4.42 17.85 12 1.20 -1049.00 260.00 12900 20240715 -64.03 4450 20241118 4.27 12900 -64.03 20240715 4450 4.27 20241118 12900 -64.03 20240715 4450 4.27 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
5 20241203 131209 57 100.00 KOSDAQ 제약 N N N N N 4590 65 2 1.44 484136260 105965 39.00 4455 4640 4455 5880 3170 4525 4569.04 1.72 0 19864 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 501 -4.38 17.65 12 0.97 -1049.00 260.00 12900 20240715 -64.42 4450 20241118 3.15 12900 -64.42 20240715 4450 3.15 20241118 12900 -64.42 20240715 4450 3.15 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
6 20241203 121229 57 100.00 KOSDAQ 제약 N N N N N 4595 70 2 1.55 398361030 87276 32.12 4455 4640 4455 5880 3170 4525 4564.61 1.72 0 15232 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 502 -4.38 17.67 12 0.80 -1049.00 260.00 12900 20240715 -64.38 4450 20241118 3.26 12900 -64.38 20240715 4450 3.26 20241118 12900 -64.38 20240715 4450 3.26 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
7 20241203 111200 57 100.00 KOSDAQ 제약 N N N N N 4560 35 2 0.77 299917855 65865 24.24 4455 4620 4455 5880 3170 4525 4553.74 1.72 0 11784 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 498 -4.35 17.54 12 0.60 -1049.00 260.00 12900 20240715 -64.65 4450 20241118 2.47 12900 -64.65 20240715 4450 2.47 20241118 12900 -64.65 20240715 4450 2.47 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
8 20241203 101147 57 100.00 KOSDAQ 제약 N N N N N 4560 35 2 0.77 198989590 43779 16.11 4455 4620 4455 5880 3170 4525 4545.56 1.72 0 6442 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 498 -4.35 17.54 12 0.40 -1049.00 260.00 12900 20240715 -64.65 4450 20241118 2.47 12900 -64.65 20240715 4450 2.47 20241118 12900 -64.65 20240715 4450 2.47 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
9 20241203 091136 57 100.00 KOSDAQ 제약 N N N N N 4580 55 2 1.22 76090755 16886 6.22 4455 4585 4455 5880 3170 4525 4505.56 1.72 0 2483 5041 4782 4651 4392 4261 4717 4327 55 1355 500 3160 5 1 10918462 500 -4.37 17.62 12 0.15 -1049.00 260.00 12900 20240715 -64.50 4450 20241118 2.92 12900 -64.50 20240715 4450 2.92 20241118 12900 -64.50 20240715 4450 2.92 20241118 4.10 N 373110 500 54 억 187916 N N 0 N 00 N
10 20241202 161118 57 100.00 KOSDAQ 제약 N N N N N 4525 -295 5 -6.12 1235218165 266943 69.80 4820 4910 4520 6260 3375 4820 4627.95 1.81 0 -9882 5296 5057 4921 4682 4546 4990 4615 55 1440 500 3370 5 1 10918462 494 -4.31 17.40 12 2.44 -1049.00 260.00 12900 20240715 -64.92 4450 20241118 1.69 12900 -64.92 20240715 4450 1.69 20241118 12900 -64.92 20240715 4450 1.69 20241118 4.03 N 373110 500 54 억 197798 N N 0 N 00 N
11 20241202 151323 57 100.00 KOSDAQ 제약 N N N N N 4540 -280 5 -5.81 1168964715 252307 65.97 4820 4910 4520 6260 3375 4820 4633.10 1.81 0 -8206 5296 5057 4921 4682 4546 4990 4615 55 1440 500 3370 5 1 10918462 496 -4.33 17.46 12 2.31 -1049.00 260.00 12900 20240715 -64.81 4450 20241118 2.02 12900 -64.81 20240715 4450 2.02 20241118 12900 -64.81 20240715 4450 2.02 20241118 4.03 N 373110 500 54 억 197798 N N 0 N 00 N
12 20241202 141213 57 100.00 KOSDAQ 제약 N N N N N 4575 -245 5 -5.08 997833770 214721 56.15 4820 4910 4520 6260 3375 4820 4647.12 1.81 0 1459 5296 5057 4921 4682 4546 4990 4615 55 1440 500 3370 5 1 10918462 500 -4.36 17.60 12 1.97 -1049.00 260.00 12900 20240715 -64.53 4450 20241118 2.81 12900 -64.53 20240715 4450 2.81 20241118 12900 -64.53 20240715 4450 2.81 20241118 4.03 N 373110 500 54 억 197798 N N 0 N 00 N