ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041960/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
20241210,160448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,60,2,1.57,344374225,88889,59.39,3815,3915,3780,4970,2680,3825,3874.20,4.50,0,-1027,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2744,-69.38,4.70,12,0.13,-56.00,827.00,4940,20240327,-21.36,3610,20240805,7.62,4940,-21.36,20240327,3610,7.62,20240805,4940,-21.36,20240327,3610,7.62,20240805,0.11,N,041960,100,70 억,,3175707,N,N,17,N,00,N
20241210,150450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,55,2,1.44,304962110,78732,52.60,3815,3915,3780,4970,2680,3825,3873.42,4.50,0,-55,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2740,-69.29,4.69,12,0.11,-56.00,827.00,4940,20240327,-21.46,3610,20240805,7.48,4940,-21.46,20240327,3610,7.48,20240805,4940,-21.46,20240327,3610,7.48,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,140449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,50,2,1.31,250029070,64491,43.09,3815,3915,3780,4970,2680,3825,3876.96,4.50,0,-3608,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2737,-69.20,4.69,12,0.09,-56.00,827.00,4940,20240327,-21.56,3610,20240805,7.34,4940,-21.56,20240327,3610,7.34,20240805,4940,-21.56,20240327,3610,7.34,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,130448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,75,2,1.96,200746100,51725,34.56,3815,3915,3780,4970,2680,3825,3881.03,4.50,0,-4798,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2754,-69.64,4.72,12,0.07,-56.00,827.00,4940,20240327,-21.05,3610,20240805,8.03,4940,-21.05,20240327,3610,8.03,20240805,4940,-21.05,20240327,3610,8.03,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,120449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3910,85,2,2.22,189620675,48861,32.65,3815,3915,3780,4970,2680,3825,3880.82,4.50,0,-4506,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2761,-69.82,4.73,12,0.07,-56.00,827.00,4940,20240327,-20.85,3610,20240805,8.31,4940,-20.85,20240327,3610,8.31,20240805,4940,-20.85,20240327,3610,8.31,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,110447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,65,2,1.70,175517000,45236,30.22,3815,3915,3780,4970,2680,3825,3880.03,4.50,0,-3994,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2747,-69.46,4.70,12,0.06,-56.00,827.00,4940,20240327,-21.26,3610,20240805,7.76,4940,-21.26,20240327,3610,7.76,20240805,4940,-21.26,20240327,3610,7.76,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,100448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,35,2,0.92,92968715,24041,16.06,3815,3900,3780,4970,2680,3825,3867.09,4.50,0,746,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2726,-68.93,4.67,12,0.03,-56.00,827.00,4940,20240327,-21.86,3610,20240805,6.93,4940,-21.86,20240327,3610,6.93,20240805,4940,-21.86,20240327,3610,6.93,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241210,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,15,2,0.39,13909495,3623,2.42,3815,3895,3780,4970,2680,3825,3839.22,4.50,0,-2022,3938,3881,3813,3756,3688,3847,3722,71,1145,100,2600,5,1,70622233,2712,-68.57,4.64,12,0.01,-56.00,827.00,4940,20240327,-22.27,3610,20240805,6.37,4940,-22.27,20240327,3610,6.37,20240805,4940,-22.27,20240327,3610,6.37,20240805,0.11,N,041960,100,70 억,,3175707,N,N,24,N,00,N
20241209,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-95,5,-2.42,568535935,149667,131.70,3870,3870,3745,5090,2745,3920,3798.67,4.57,0,-49594,4006,3962,3886,3842,3766,3925,3805,71,1170,100,2660,5,1,70622233,2701,-68.30,4.63,12,0.21,-56.00,827.00,5240,20231130,-27.00,3610,20240805,5.96,4940,-22.57,20240327,3610,5.96,20240805,4940,-22.57,20240327,3610,5.96,20240805,0.11,N,041960,100,70 억,,3225247,N,N,24,N,00,N
20241209,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,-160,5,-4.08,468099260,123184,108.39,3870,3870,3750,5090,2745,3920,3800.00,4.57,0,-42024,4006,3962,3886,3842,3766,3925,3805,71,1170,100,2660,5,1,70622233,2655,-67.14,4.55,12,0.17,-56.00,827.00,5240,20231130,-28.24,3610,20240805,4.16,4940,-23.89,20240327,3610,4.16,20240805,4940,-23.89,20240327,3610,4.16,20240805,0.11,N,041960,100,70 억,,3225247,N,N,6,N,00,N
20241209,140448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,-120,5,-3.06,447091505,117620,103.50,3870,3870,3750,5090,2745,3920,3801.15,4.57,0,-40991,4006,3962,3886,3842,3766,3925,3805,71,1170,100,2660,5,1,70622233,2684,-67.86,4.59,12,0.17,-56.00,827.00,5240,20231130,-27.48,3610,20240805,5.26,4940,-23.08,20240327,3610,5.26,20240805,4940,-23.08,20240327,3610,5.26,20240805,0.11,N,041960,100,70 억,,3225247,N,N,6,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 20241210 160448 57 100.00 KOSDAQ 제약 N N N N N 3885 60 2 1.57 344374225 88889 59.39 3815 3915 3780 4970 2680 3825 3874.20 4.50 0 -1027 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2744 -69.38 4.70 12 0.13 -56.00 827.00 4940 20240327 -21.36 3610 20240805 7.62 4940 -21.36 20240327 3610 7.62 20240805 4940 -21.36 20240327 3610 7.62 20240805 0.11 N 041960 100 70 억 3175707 N N 17 N 00 N
3 20241210 150450 57 100.00 KOSDAQ 제약 N N N N N 3880 55 2 1.44 304962110 78732 52.60 3815 3915 3780 4970 2680 3825 3873.42 4.50 0 -55 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2740 -69.29 4.69 12 0.11 -56.00 827.00 4940 20240327 -21.46 3610 20240805 7.48 4940 -21.46 20240327 3610 7.48 20240805 4940 -21.46 20240327 3610 7.48 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
4 20241210 140449 57 100.00 KOSDAQ 제약 N N N N N 3875 50 2 1.31 250029070 64491 43.09 3815 3915 3780 4970 2680 3825 3876.96 4.50 0 -3608 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2737 -69.20 4.69 12 0.09 -56.00 827.00 4940 20240327 -21.56 3610 20240805 7.34 4940 -21.56 20240327 3610 7.34 20240805 4940 -21.56 20240327 3610 7.34 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
5 20241210 130448 57 100.00 KOSDAQ 제약 N N N N N 3900 75 2 1.96 200746100 51725 34.56 3815 3915 3780 4970 2680 3825 3881.03 4.50 0 -4798 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2754 -69.64 4.72 12 0.07 -56.00 827.00 4940 20240327 -21.05 3610 20240805 8.03 4940 -21.05 20240327 3610 8.03 20240805 4940 -21.05 20240327 3610 8.03 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
6 20241210 120449 57 100.00 KOSDAQ 제약 N N N N N 3910 85 2 2.22 189620675 48861 32.65 3815 3915 3780 4970 2680 3825 3880.82 4.50 0 -4506 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2761 -69.82 4.73 12 0.07 -56.00 827.00 4940 20240327 -20.85 3610 20240805 8.31 4940 -20.85 20240327 3610 8.31 20240805 4940 -20.85 20240327 3610 8.31 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
7 20241210 110447 57 100.00 KOSDAQ 제약 N N N N N 3890 65 2 1.70 175517000 45236 30.22 3815 3915 3780 4970 2680 3825 3880.03 4.50 0 -3994 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2747 -69.46 4.70 12 0.06 -56.00 827.00 4940 20240327 -21.26 3610 20240805 7.76 4940 -21.26 20240327 3610 7.76 20240805 4940 -21.26 20240327 3610 7.76 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
8 20241210 100448 57 100.00 KOSDAQ 제약 N N N N N 3860 35 2 0.92 92968715 24041 16.06 3815 3900 3780 4970 2680 3825 3867.09 4.50 0 746 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2726 -68.93 4.67 12 0.03 -56.00 827.00 4940 20240327 -21.86 3610 20240805 6.93 4940 -21.86 20240327 3610 6.93 20240805 4940 -21.86 20240327 3610 6.93 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
9 20241210 090451 57 100.00 KOSDAQ 제약 N N N N N 3840 15 2 0.39 13909495 3623 2.42 3815 3895 3780 4970 2680 3825 3839.22 4.50 0 -2022 3938 3881 3813 3756 3688 3847 3722 71 1145 100 2600 5 1 70622233 2712 -68.57 4.64 12 0.01 -56.00 827.00 4940 20240327 -22.27 3610 20240805 6.37 4940 -22.27 20240327 3610 6.37 20240805 4940 -22.27 20240327 3610 6.37 20240805 0.11 N 041960 100 70 억 3175707 N N 24 N 00 N
10 20241209 160446 57 100.00 KOSDAQ 제약 N N N N N 3825 -95 5 -2.42 568535935 149667 131.70 3870 3870 3745 5090 2745 3920 3798.67 4.57 0 -49594 4006 3962 3886 3842 3766 3925 3805 71 1170 100 2660 5 1 70622233 2701 -68.30 4.63 12 0.21 -56.00 827.00 5240 20231130 -27.00 3610 20240805 5.96 4940 -22.57 20240327 3610 5.96 20240805 4940 -22.57 20240327 3610 5.96 20240805 0.11 N 041960 100 70 억 3225247 N N 24 N 00 N
11 20241209 150449 57 100.00 KOSDAQ 제약 N N N N N 3760 -160 5 -4.08 468099260 123184 108.39 3870 3870 3750 5090 2745 3920 3800.00 4.57 0 -42024 4006 3962 3886 3842 3766 3925 3805 71 1170 100 2660 5 1 70622233 2655 -67.14 4.55 12 0.17 -56.00 827.00 5240 20231130 -28.24 3610 20240805 4.16 4940 -23.89 20240327 3610 4.16 20240805 4940 -23.89 20240327 3610 4.16 20240805 0.11 N 041960 100 70 억 3225247 N N 6 N 00 N
12 20241209 140448 57 100.00 KOSDAQ 제약 N N N N N 3800 -120 5 -3.06 447091505 117620 103.50 3870 3870 3750 5090 2745 3920 3801.15 4.57 0 -40991 4006 3962 3886 3842 3766 3925 3805 71 1170 100 2660 5 1 70622233 2684 -67.86 4.59 12 0.17 -56.00 827.00 5240 20231130 -27.48 3610 20240805 5.26 4940 -23.08 20240327 3610 5.26 20240805 4940 -23.08 20240327 3610 5.26 20240805 0.11 N 041960 100 70 억 3225247 N N 6 N 00 N