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
187420/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
20241210,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,285,2,7.54,455048750,114422,74.64,3800,4065,3800,4910,2650,3780,3976.74,0.91,0,46394,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,983,-32.26,4.31,12,0.47,-126.00,944.00,5930,20241030,-31.45,2880,20240805,41.15,5930,-31.45,20241030,2880,41.15,20240805,5930,-31.45,20241030,2880,41.15,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4040,260,2,6.88,434338550,109313,71.31,3800,4050,3800,4910,2650,3780,3973.35,0.91,0,42832,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,977,-32.06,4.28,12,0.45,-126.00,944.00,5930,20241030,-31.87,2880,20240805,40.28,5930,-31.87,20241030,2880,40.28,20240805,5930,-31.87,20241030,2880,40.28,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,270,2,7.14,402228745,101352,66.12,3800,4050,3800,4910,2650,3780,3968.63,0.91,0,40682,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,980,-32.14,4.29,12,0.42,-126.00,944.00,5930,20241030,-31.70,2880,20240805,40.62,5930,-31.70,20241030,2880,40.62,20240805,5930,-31.70,20241030,2880,40.62,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4015,235,2,6.22,345184750,87231,56.90,3800,4045,3800,4910,2650,3780,3957.13,0.91,0,37268,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,971,-31.87,4.25,12,0.36,-126.00,944.00,5930,20241030,-32.29,2880,20240805,39.41,5930,-32.29,20241030,2880,39.41,20240805,5930,-32.29,20241030,2880,39.41,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,120858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3975,195,2,5.16,320333720,81022,52.85,3800,4045,3800,4910,2650,3780,3953.66,0.91,0,34853,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,961,-31.55,4.21,12,0.33,-126.00,944.00,5930,20241030,-32.97,2880,20240805,38.02,5930,-32.97,20241030,2880,38.02,20240805,5930,-32.97,20241030,2880,38.02,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,110857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,185,2,4.89,201203965,51021,33.28,3800,4045,3800,4910,2650,3780,3943.55,0.91,0,20695,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,959,-31.47,4.20,12,0.21,-126.00,944.00,5930,20241030,-33.14,2880,20240805,37.67,5930,-33.14,20241030,2880,37.67,20240805,5930,-33.14,20241030,2880,37.67,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,180,2,4.76,154226570,39244,25.60,3800,3980,3800,4910,2650,3780,3929.94,0.91,0,17247,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,958,-31.43,4.19,12,0.16,-126.00,944.00,5930,20241030,-33.22,2880,20240805,37.50,5930,-33.22,20241030,2880,37.50,20240805,5930,-33.22,20241030,2880,37.50,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241210,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3865,85,2,2.25,7841130,2042,1.33,3800,3865,3800,4910,2650,3780,3839.93,0.91,0,1920,4096,3937,3856,3697,3616,3897,3657,121,1130,500,2640,5,1,24187415,935,-30.67,4.09,12,0.01,-126.00,944.00,5930,20241030,-34.82,2880,20240805,34.20,5930,-34.82,20241030,2880,34.20,20240805,5930,-34.82,20241030,2880,34.20,20240805,0.12,N,187420,500,120 억,,220403,N,N,0,N,00,N
20241209,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,-205,5,-5.14,592335380,153214,73.76,3800,4015,3775,5180,2790,3985,3866.07,0.95,0,-8348,4331,4157,4006,3832,3681,4082,3757,121,1195,500,2780,5,1,24187415,914,-30.00,4.00,12,0.63,-126.00,944.00,5930,20241030,-36.26,2880,20240805,31.25,5930,-36.26,20241030,2880,31.25,20240805,5930,-36.26,20241030,2880,31.25,20240805,0.03,N,187420,500,120 억,,228719,N,N,0,N,00,N
20241209,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-135,5,-3.39,538025600,138924,66.88,3800,4015,3780,5180,2790,3985,3872.81,0.95,0,-10395,4331,4157,4006,3832,3681,4082,3757,121,1195,500,2780,5,1,24187415,931,-30.56,4.08,12,0.57,-126.00,944.00,5930,20241030,-35.08,2880,20240805,33.68,5930,-35.08,20241030,2880,33.68,20240805,5930,-35.08,20241030,2880,33.68,20240805,0.03,N,187420,500,120 억,,228719,N,N,0,N,00,N
20241209,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,-135,5,-3.39,441151610,113495,54.64,3800,4015,3800,5180,2790,3985,3886.97,0.95,0,-5967,4331,4157,4006,3832,3681,4082,3757,121,1195,500,2780,5,1,24187415,931,-30.56,4.08,12,0.47,-126.00,944.00,5930,20241030,-35.08,2880,20240805,33.68,5930,-35.08,20241030,2880,33.68,20240805,5930,-35.08,20241030,2880,33.68,20240805,0.03,N,187420,500,120 억,,228719,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 20241210 160857 57 100.00 KOSDAQ 제약 N N N N N 4065 285 2 7.54 455048750 114422 74.64 3800 4065 3800 4910 2650 3780 3976.74 0.91 0 46394 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 983 -32.26 4.31 12 0.47 -126.00 944.00 5930 20241030 -31.45 2880 20240805 41.15 5930 -31.45 20241030 2880 41.15 20240805 5930 -31.45 20241030 2880 41.15 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
3 20241210 150858 57 100.00 KOSDAQ 제약 N N N N N 4040 260 2 6.88 434338550 109313 71.31 3800 4050 3800 4910 2650 3780 3973.35 0.91 0 42832 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 977 -32.06 4.28 12 0.45 -126.00 944.00 5930 20241030 -31.87 2880 20240805 40.28 5930 -31.87 20241030 2880 40.28 20240805 5930 -31.87 20241030 2880 40.28 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
4 20241210 140858 57 100.00 KOSDAQ 제약 N N N N N 4050 270 2 7.14 402228745 101352 66.12 3800 4050 3800 4910 2650 3780 3968.63 0.91 0 40682 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 980 -32.14 4.29 12 0.42 -126.00 944.00 5930 20241030 -31.70 2880 20240805 40.62 5930 -31.70 20241030 2880 40.62 20240805 5930 -31.70 20241030 2880 40.62 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
5 20241210 130858 57 100.00 KOSDAQ 제약 N N N N N 4015 235 2 6.22 345184750 87231 56.90 3800 4045 3800 4910 2650 3780 3957.13 0.91 0 37268 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 971 -31.87 4.25 12 0.36 -126.00 944.00 5930 20241030 -32.29 2880 20240805 39.41 5930 -32.29 20241030 2880 39.41 20240805 5930 -32.29 20241030 2880 39.41 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
6 20241210 120858 57 100.00 KOSDAQ 제약 N N N N N 3975 195 2 5.16 320333720 81022 52.85 3800 4045 3800 4910 2650 3780 3953.66 0.91 0 34853 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 961 -31.55 4.21 12 0.33 -126.00 944.00 5930 20241030 -32.97 2880 20240805 38.02 5930 -32.97 20241030 2880 38.02 20240805 5930 -32.97 20241030 2880 38.02 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
7 20241210 110857 57 100.00 KOSDAQ 제약 N N N N N 3965 185 2 4.89 201203965 51021 33.28 3800 4045 3800 4910 2650 3780 3943.55 0.91 0 20695 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 959 -31.47 4.20 12 0.21 -126.00 944.00 5930 20241030 -33.14 2880 20240805 37.67 5930 -33.14 20241030 2880 37.67 20240805 5930 -33.14 20241030 2880 37.67 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
8 20241210 100858 57 100.00 KOSDAQ 제약 N N N N N 3960 180 2 4.76 154226570 39244 25.60 3800 3980 3800 4910 2650 3780 3929.94 0.91 0 17247 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 958 -31.43 4.19 12 0.16 -126.00 944.00 5930 20241030 -33.22 2880 20240805 37.50 5930 -33.22 20241030 2880 37.50 20240805 5930 -33.22 20241030 2880 37.50 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
9 20241210 090904 57 100.00 KOSDAQ 제약 N N N N N 3865 85 2 2.25 7841130 2042 1.33 3800 3865 3800 4910 2650 3780 3839.93 0.91 0 1920 4096 3937 3856 3697 3616 3897 3657 121 1130 500 2640 5 1 24187415 935 -30.67 4.09 12 0.01 -126.00 944.00 5930 20241030 -34.82 2880 20240805 34.20 5930 -34.82 20241030 2880 34.20 20240805 5930 -34.82 20241030 2880 34.20 20240805 0.12 N 187420 500 120 억 220403 N N 0 N 00 N
10 20241209 160855 57 100.00 KOSDAQ 제약 N N N N N 3780 -205 5 -5.14 592335380 153214 73.76 3800 4015 3775 5180 2790 3985 3866.07 0.95 0 -8348 4331 4157 4006 3832 3681 4082 3757 121 1195 500 2780 5 1 24187415 914 -30.00 4.00 12 0.63 -126.00 944.00 5930 20241030 -36.26 2880 20240805 31.25 5930 -36.26 20241030 2880 31.25 20240805 5930 -36.26 20241030 2880 31.25 20240805 0.03 N 187420 500 120 억 228719 N N 0 N 00 N
11 20241209 150855 57 100.00 KOSDAQ 제약 N N N N N 3850 -135 5 -3.39 538025600 138924 66.88 3800 4015 3780 5180 2790 3985 3872.81 0.95 0 -10395 4331 4157 4006 3832 3681 4082 3757 121 1195 500 2780 5 1 24187415 931 -30.56 4.08 12 0.57 -126.00 944.00 5930 20241030 -35.08 2880 20240805 33.68 5930 -35.08 20241030 2880 33.68 20240805 5930 -35.08 20241030 2880 33.68 20240805 0.03 N 187420 500 120 억 228719 N N 0 N 00 N
12 20241209 140857 57 100.00 KOSDAQ 제약 N N N N N 3850 -135 5 -3.39 441151610 113495 54.64 3800 4015 3800 5180 2790 3985 3886.97 0.95 0 -5967 4331 4157 4006 3832 3681 4082 3757 121 1195 500 2780 5 1 24187415 931 -30.56 4.08 12 0.47 -126.00 944.00 5930 20241030 -35.08 2880 20240805 33.68 5930 -35.08 20241030 2880 33.68 20240805 5930 -35.08 20241030 2880 33.68 20240805 0.03 N 187420 500 120 억 228719 N N 0 N 00 N