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
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
20241210,161158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,150,2,5.00,3089315790,984578,73.06,2995,3210,2990,3900,2100,3000,3137.69,2.09,0,95894,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,950,-5.82,3.83,12,3.27,-541.00,823.00,5900,20241023,-46.61,1389,20240708,126.78,5900,-46.61,20241023,1389,126.78,20240708,5900,-46.61,20241023,1389,126.78,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,151201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,140,2,4.67,3016766015,961492,71.34,2995,3210,2990,3900,2100,3000,3137.59,2.09,0,87809,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,946,-5.80,3.82,12,3.19,-541.00,823.00,5900,20241023,-46.78,1389,20240708,126.06,5900,-46.78,20241023,1389,126.06,20240708,5900,-46.78,20241023,1389,126.06,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,141200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,145,2,4.83,2688926380,856878,63.58,2995,3210,2990,3900,2100,3000,3138.05,2.09,0,75008,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,948,-5.81,3.82,12,2.84,-541.00,823.00,5900,20241023,-46.69,1389,20240708,126.42,5900,-46.69,20241023,1389,126.42,20240708,5900,-46.69,20241023,1389,126.42,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,131203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,145,2,4.83,2378301085,758388,56.27,2995,3210,2990,3900,2100,3000,3136.00,2.09,0,71249,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,948,-5.81,3.82,12,2.52,-541.00,823.00,5900,20241023,-46.69,1389,20240708,126.42,5900,-46.69,20241023,1389,126.42,20240708,5900,-46.69,20241023,1389,126.42,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,121200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,100,2,3.33,1968413690,627298,46.55,2995,3210,2990,3900,2100,3000,3137.92,2.09,0,45723,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,934,-5.73,3.77,12,2.08,-541.00,823.00,5900,20241023,-47.46,1389,20240708,123.18,5900,-47.46,20241023,1389,123.18,20240708,5900,-47.46,20241023,1389,123.18,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,111159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,165,2,5.50,1631085850,520056,38.59,2995,3210,2990,3900,2100,3000,3136.37,2.09,0,38438,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,954,-5.85,3.85,12,1.73,-541.00,823.00,5900,20241023,-46.36,1389,20240708,127.86,5900,-46.36,20241023,1389,127.86,20240708,5900,-46.36,20241023,1389,127.86,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,101201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,185,2,6.17,1261097865,403821,29.96,2995,3210,2990,3900,2100,3000,3122.91,2.09,0,38267,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,960,-5.89,3.87,12,1.34,-541.00,823.00,5900,20241023,-46.02,1389,20240708,129.30,5900,-46.02,20241023,1389,129.30,20240708,5900,-46.02,20241023,1389,129.30,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241210,091208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,65,2,2.17,274959745,90075,6.68,2995,3090,2990,3900,2100,3000,3052.56,2.09,0,22627,3173,3086,3013,2926,2853,3050,2890,151,900,500,1860,5,1,30143031,924,-5.67,3.72,12,0.30,-541.00,823.00,5900,20241023,-48.05,1389,20240708,120.66,5900,-48.05,20241023,1389,120.66,20240708,5900,-48.05,20241023,1389,120.66,20240708,0.05,N,378800,500,150 억,,629817,N,N,0,N,00,N
20241209,161157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-210,5,-6.54,4020846685,1339743,54.31,3100,3100,2940,4170,2250,3210,3001.11,1.15,0,291277,3646,3427,3266,3047,2886,3347,2967,151,960,500,1990,5,1,30143031,904,-5.55,3.65,12,4.44,-541.00,823.00,5900,20241023,-49.15,1389,20240708,115.98,5900,-49.15,20241023,1389,115.98,20240708,5900,-49.15,20241023,1389,115.98,20240708,0.05,N,378800,500,150 억,,345437,N,N,0,N,00,N
20241209,151159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-195,5,-6.07,3864631150,1287845,52.21,3100,3100,2940,4170,2250,3210,3000.75,1.15,0,283937,3646,3427,3266,3047,2886,3347,2967,151,960,500,1990,5,1,30143031,909,-5.57,3.66,12,4.27,-541.00,823.00,5900,20241023,-48.90,1389,20240708,117.06,5900,-48.90,20241023,1389,117.06,20240708,5900,-48.90,20241023,1389,117.06,20240708,0.05,N,378800,500,150 억,,345437,N,N,0,N,00,N
20241209,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,-215,5,-6.70,3292686570,1096678,44.46,3100,3100,2940,4170,2250,3210,3002.30,1.15,0,202879,3646,3427,3266,3047,2886,3347,2967,151,960,500,1990,5,1,30143031,903,-5.54,3.64,12,3.64,-541.00,823.00,5900,20241023,-49.24,1389,20240708,115.62,5900,-49.24,20241023,1389,115.62,20240708,5900,-49.24,20241023,1389,115.62,20240708,0.05,N,378800,500,150 억,,345437,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 161158 57 100.00 KOSDAQ 제약 N N N N N 3150 150 2 5.00 3089315790 984578 73.06 2995 3210 2990 3900 2100 3000 3137.69 2.09 0 95894 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 950 -5.82 3.83 12 3.27 -541.00 823.00 5900 20241023 -46.61 1389 20240708 126.78 5900 -46.61 20241023 1389 126.78 20240708 5900 -46.61 20241023 1389 126.78 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
3 20241210 151201 57 100.00 KOSDAQ 제약 N N N N N 3140 140 2 4.67 3016766015 961492 71.34 2995 3210 2990 3900 2100 3000 3137.59 2.09 0 87809 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 946 -5.80 3.82 12 3.19 -541.00 823.00 5900 20241023 -46.78 1389 20240708 126.06 5900 -46.78 20241023 1389 126.06 20240708 5900 -46.78 20241023 1389 126.06 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
4 20241210 141200 57 100.00 KOSDAQ 제약 N N N N N 3145 145 2 4.83 2688926380 856878 63.58 2995 3210 2990 3900 2100 3000 3138.05 2.09 0 75008 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 948 -5.81 3.82 12 2.84 -541.00 823.00 5900 20241023 -46.69 1389 20240708 126.42 5900 -46.69 20241023 1389 126.42 20240708 5900 -46.69 20241023 1389 126.42 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
5 20241210 131203 57 100.00 KOSDAQ 제약 N N N N N 3145 145 2 4.83 2378301085 758388 56.27 2995 3210 2990 3900 2100 3000 3136.00 2.09 0 71249 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 948 -5.81 3.82 12 2.52 -541.00 823.00 5900 20241023 -46.69 1389 20240708 126.42 5900 -46.69 20241023 1389 126.42 20240708 5900 -46.69 20241023 1389 126.42 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
6 20241210 121200 57 100.00 KOSDAQ 제약 N N N N N 3100 100 2 3.33 1968413690 627298 46.55 2995 3210 2990 3900 2100 3000 3137.92 2.09 0 45723 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 934 -5.73 3.77 12 2.08 -541.00 823.00 5900 20241023 -47.46 1389 20240708 123.18 5900 -47.46 20241023 1389 123.18 20240708 5900 -47.46 20241023 1389 123.18 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
7 20241210 111159 57 100.00 KOSDAQ 제약 N N N N N 3165 165 2 5.50 1631085850 520056 38.59 2995 3210 2990 3900 2100 3000 3136.37 2.09 0 38438 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 954 -5.85 3.85 12 1.73 -541.00 823.00 5900 20241023 -46.36 1389 20240708 127.86 5900 -46.36 20241023 1389 127.86 20240708 5900 -46.36 20241023 1389 127.86 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
8 20241210 101201 57 100.00 KOSDAQ 제약 N N N N N 3185 185 2 6.17 1261097865 403821 29.96 2995 3210 2990 3900 2100 3000 3122.91 2.09 0 38267 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 960 -5.89 3.87 12 1.34 -541.00 823.00 5900 20241023 -46.02 1389 20240708 129.30 5900 -46.02 20241023 1389 129.30 20240708 5900 -46.02 20241023 1389 129.30 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
9 20241210 091208 57 100.00 KOSDAQ 제약 N N N N N 3065 65 2 2.17 274959745 90075 6.68 2995 3090 2990 3900 2100 3000 3052.56 2.09 0 22627 3173 3086 3013 2926 2853 3050 2890 151 900 500 1860 5 1 30143031 924 -5.67 3.72 12 0.30 -541.00 823.00 5900 20241023 -48.05 1389 20240708 120.66 5900 -48.05 20241023 1389 120.66 20240708 5900 -48.05 20241023 1389 120.66 20240708 0.05 N 378800 500 150 억 629817 N N 0 N 00 N
10 20241209 161157 57 100.00 KOSDAQ 제약 N N N N N 3000 -210 5 -6.54 4020846685 1339743 54.31 3100 3100 2940 4170 2250 3210 3001.11 1.15 0 291277 3646 3427 3266 3047 2886 3347 2967 151 960 500 1990 5 1 30143031 904 -5.55 3.65 12 4.44 -541.00 823.00 5900 20241023 -49.15 1389 20240708 115.98 5900 -49.15 20241023 1389 115.98 20240708 5900 -49.15 20241023 1389 115.98 20240708 0.05 N 378800 500 150 억 345437 N N 0 N 00 N
11 20241209 151159 57 100.00 KOSDAQ 제약 N N N N N 3015 -195 5 -6.07 3864631150 1287845 52.21 3100 3100 2940 4170 2250 3210 3000.75 1.15 0 283937 3646 3427 3266 3047 2886 3347 2967 151 960 500 1990 5 1 30143031 909 -5.57 3.66 12 4.27 -541.00 823.00 5900 20241023 -48.90 1389 20240708 117.06 5900 -48.90 20241023 1389 117.06 20240708 5900 -48.90 20241023 1389 117.06 20240708 0.05 N 378800 500 150 억 345437 N N 0 N 00 N
12 20241209 141157 57 100.00 KOSDAQ 제약 N N N N N 2995 -215 5 -6.70 3292686570 1096678 44.46 3100 3100 2940 4170 2250 3210 3002.30 1.15 0 202879 3646 3427 3266 3047 2886 3347 2967 151 960 500 1990 5 1 30143031 903 -5.54 3.64 12 3.64 -541.00 823.00 5900 20241023 -49.24 1389 20240708 115.62 5900 -49.24 20241023 1389 115.62 20240708 5900 -49.24 20241023 1389 115.62 20240708 0.05 N 378800 500 150 억 345437 N N 0 N 00 N