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
378800/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
20241203,161155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-15,5,-0.44,4639168035,1374940,106.51,3460,3520,3300,4450,2400,3425,3374.05,0.55,0,28660,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1028,-6.30,4.14,12,4.56,-541.00,823.00,5900,20241023,-42.20,1389,20240708,145.50,5900,-42.20,20241023,1389,145.50,20240708,5900,-42.20,20241023,1389,145.50,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,151240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-20,5,-0.58,4434433640,1314729,101.85,3460,3520,3300,4450,2400,3425,3372.89,0.55,0,59294,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1026,-6.29,4.14,12,4.36,-541.00,823.00,5900,20241023,-42.29,1389,20240708,145.14,5900,-42.29,20241023,1389,145.14,20240708,5900,-42.29,20241023,1389,145.14,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,141215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3400,-25,5,-0.73,4071507545,1207542,93.54,3460,3520,3300,4450,2400,3425,3371.73,0.55,0,90233,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1025,-6.28,4.13,12,4.01,-541.00,823.00,5900,20241023,-42.37,1389,20240708,144.78,5900,-42.37,20241023,1389,144.78,20240708,5900,-42.37,20241023,1389,144.78,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,131215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,-85,5,-2.48,3596886340,1066306,82.60,3460,3520,3300,4450,2400,3425,3373.22,0.55,0,92926,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1007,-6.17,4.06,12,3.54,-541.00,823.00,5900,20241023,-43.39,1389,20240708,140.46,5900,-43.39,20241023,1389,140.46,20240708,5900,-43.39,20241023,1389,140.46,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,121235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-75,5,-2.19,3239585940,959322,74.32,3460,3520,3300,4450,2400,3425,3376.95,0.55,0,74413,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1010,-6.19,4.07,12,3.18,-541.00,823.00,5900,20241023,-43.22,1389,20240708,141.18,5900,-43.22,20241023,1389,141.18,20240708,5900,-43.22,20241023,1389,141.18,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,111205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-75,5,-2.19,2909751630,861020,66.70,3460,3520,3300,4450,2400,3425,3379.42,0.55,0,59391,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1010,-6.19,4.07,12,2.86,-541.00,823.00,5900,20241023,-43.22,1389,20240708,141.18,5900,-43.22,20241023,1389,141.18,20240708,5900,-43.22,20241023,1389,141.18,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,101153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,-70,5,-2.04,1824390270,534560,41.41,3460,3520,3340,4450,2400,3425,3412.88,0.55,0,-20086,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1011,-6.20,4.08,12,1.77,-541.00,823.00,5900,20241023,-43.14,1389,20240708,141.54,5900,-43.14,20241023,1389,141.54,20240708,5900,-43.14,20241023,1389,141.54,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241203,091142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,-5,5,-0.15,318871000,92931,7.20,3460,3460,3400,4450,2400,3425,3431.27,0.55,0,8065,3821,3622,3506,3307,3191,3565,3250,151,1025,500,2120,5,1,30143031,1031,-6.32,4.16,12,0.31,-541.00,823.00,5900,20241023,-42.03,1389,20240708,146.22,5900,-42.03,20241023,1389,146.22,20240708,5900,-42.03,20241023,1389,146.22,20240708,0.08,N,378800,500,150 억,,165693,N,N,0,N,00,N
20241202,161124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,-190,5,-5.26,4481317405,1280892,112.27,3670,3705,3390,4695,2535,3615,3498.87,0.15,0,122269,4011,3812,3681,3482,3351,3747,3417,151,1080,500,2240,5,1,30143031,1032,-6.33,4.16,12,4.25,-541.00,823.00,5900,20241023,-41.95,1389,20240708,146.58,5900,-41.95,20241023,1389,146.58,20240708,5900,-41.95,20241023,1389,146.58,20240708,0.09,N,378800,500,150 억,,43979,N,N,0,N,00,N
20241202,151335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3405,-210,5,-5.81,4249159045,1212979,106.32,3670,3705,3390,4695,2535,3615,3503.03,0.15,0,118316,4011,3812,3681,3482,3351,3747,3417,151,1080,500,2240,5,1,30143031,1026,-6.29,4.14,12,4.02,-541.00,823.00,5900,20241023,-42.29,1389,20240708,145.14,5900,-42.29,20241023,1389,145.14,20240708,5900,-42.29,20241023,1389,145.14,20240708,0.09,N,378800,500,150 억,,43979,N,N,0,N,00,N
20241202,141220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,-170,5,-4.70,3484912360,989656,86.74,3670,3705,3430,4695,2535,3615,3521.28,0.15,0,88280,4011,3812,3681,3482,3351,3747,3417,151,1080,500,2240,5,1,30143031,1038,-6.37,4.19,12,3.28,-541.00,823.00,5900,20241023,-41.61,1389,20240708,148.02,5900,-41.61,20241023,1389,148.02,20240708,5900,-41.61,20241023,1389,148.02,20240708,0.09,N,378800,500,150 억,,43979,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 161155 57 100.00 KOSDAQ 제약 N N N N N 3410 -15 5 -0.44 4639168035 1374940 106.51 3460 3520 3300 4450 2400 3425 3374.05 0.55 0 28660 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1028 -6.30 4.14 12 4.56 -541.00 823.00 5900 20241023 -42.20 1389 20240708 145.50 5900 -42.20 20241023 1389 145.50 20240708 5900 -42.20 20241023 1389 145.50 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
3 20241203 151240 57 100.00 KOSDAQ 제약 N N N N N 3405 -20 5 -0.58 4434433640 1314729 101.85 3460 3520 3300 4450 2400 3425 3372.89 0.55 0 59294 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1026 -6.29 4.14 12 4.36 -541.00 823.00 5900 20241023 -42.29 1389 20240708 145.14 5900 -42.29 20241023 1389 145.14 20240708 5900 -42.29 20241023 1389 145.14 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
4 20241203 141215 57 100.00 KOSDAQ 제약 N N N N N 3400 -25 5 -0.73 4071507545 1207542 93.54 3460 3520 3300 4450 2400 3425 3371.73 0.55 0 90233 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1025 -6.28 4.13 12 4.01 -541.00 823.00 5900 20241023 -42.37 1389 20240708 144.78 5900 -42.37 20241023 1389 144.78 20240708 5900 -42.37 20241023 1389 144.78 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
5 20241203 131215 57 100.00 KOSDAQ 제약 N N N N N 3340 -85 5 -2.48 3596886340 1066306 82.60 3460 3520 3300 4450 2400 3425 3373.22 0.55 0 92926 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1007 -6.17 4.06 12 3.54 -541.00 823.00 5900 20241023 -43.39 1389 20240708 140.46 5900 -43.39 20241023 1389 140.46 20240708 5900 -43.39 20241023 1389 140.46 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
6 20241203 121235 57 100.00 KOSDAQ 제약 N N N N N 3350 -75 5 -2.19 3239585940 959322 74.32 3460 3520 3300 4450 2400 3425 3376.95 0.55 0 74413 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1010 -6.19 4.07 12 3.18 -541.00 823.00 5900 20241023 -43.22 1389 20240708 141.18 5900 -43.22 20241023 1389 141.18 20240708 5900 -43.22 20241023 1389 141.18 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
7 20241203 111205 57 100.00 KOSDAQ 제약 N N N N N 3350 -75 5 -2.19 2909751630 861020 66.70 3460 3520 3300 4450 2400 3425 3379.42 0.55 0 59391 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1010 -6.19 4.07 12 2.86 -541.00 823.00 5900 20241023 -43.22 1389 20240708 141.18 5900 -43.22 20241023 1389 141.18 20240708 5900 -43.22 20241023 1389 141.18 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
8 20241203 101153 57 100.00 KOSDAQ 제약 N N N N N 3355 -70 5 -2.04 1824390270 534560 41.41 3460 3520 3340 4450 2400 3425 3412.88 0.55 0 -20086 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1011 -6.20 4.08 12 1.77 -541.00 823.00 5900 20241023 -43.14 1389 20240708 141.54 5900 -43.14 20241023 1389 141.54 20240708 5900 -43.14 20241023 1389 141.54 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
9 20241203 091142 57 100.00 KOSDAQ 제약 N N N N N 3420 -5 5 -0.15 318871000 92931 7.20 3460 3460 3400 4450 2400 3425 3431.27 0.55 0 8065 3821 3622 3506 3307 3191 3565 3250 151 1025 500 2120 5 1 30143031 1031 -6.32 4.16 12 0.31 -541.00 823.00 5900 20241023 -42.03 1389 20240708 146.22 5900 -42.03 20241023 1389 146.22 20240708 5900 -42.03 20241023 1389 146.22 20240708 0.08 N 378800 500 150 억 165693 N N 0 N 00 N
10 20241202 161124 57 100.00 KOSDAQ 제약 N N N N N 3425 -190 5 -5.26 4481317405 1280892 112.27 3670 3705 3390 4695 2535 3615 3498.87 0.15 0 122269 4011 3812 3681 3482 3351 3747 3417 151 1080 500 2240 5 1 30143031 1032 -6.33 4.16 12 4.25 -541.00 823.00 5900 20241023 -41.95 1389 20240708 146.58 5900 -41.95 20241023 1389 146.58 20240708 5900 -41.95 20241023 1389 146.58 20240708 0.09 N 378800 500 150 억 43979 N N 0 N 00 N
11 20241202 151335 57 100.00 KOSDAQ 제약 N N N N N 3405 -210 5 -5.81 4249159045 1212979 106.32 3670 3705 3390 4695 2535 3615 3503.03 0.15 0 118316 4011 3812 3681 3482 3351 3747 3417 151 1080 500 2240 5 1 30143031 1026 -6.29 4.14 12 4.02 -541.00 823.00 5900 20241023 -42.29 1389 20240708 145.14 5900 -42.29 20241023 1389 145.14 20240708 5900 -42.29 20241023 1389 145.14 20240708 0.09 N 378800 500 150 억 43979 N N 0 N 00 N
12 20241202 141220 57 100.00 KOSDAQ 제약 N N N N N 3445 -170 5 -4.70 3484912360 989656 86.74 3670 3705 3430 4695 2535 3615 3521.28 0.15 0 88280 4011 3812 3681 3482 3351 3747 3417 151 1080 500 2240 5 1 30143031 1038 -6.37 4.19 12 3.28 -541.00 823.00 5900 20241023 -41.61 1389 20240708 148.02 5900 -41.61 20241023 1389 148.02 20240708 5900 -41.61 20241023 1389 148.02 20240708 0.09 N 378800 500 150 억 43979 N N 0 N 00 N