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
002800/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
20241210,160136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,380,2,8.09,321637405,65038,60.33,4715,5080,4715,6110,3290,4700,4945.36,3.09,0,35643,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,10,1,15170500,771,16.49,1.24,12,0.43,308.00,4106.00,8100,20240730,-37.28,4700,20241209,8.09,8100,-37.28,20240730,4700,8.09,20241209,8100,-37.28,20240730,4700,8.09,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,320,2,6.81,281828445,57140,53.00,4715,5040,4715,6110,3290,4700,4932.24,3.09,0,33901,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,10,1,15170500,762,16.30,1.22,12,0.38,308.00,4106.00,8100,20240730,-38.02,4700,20241209,6.81,8100,-38.02,20240730,4700,6.81,20241209,8100,-38.02,20240730,4700,6.81,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,330,2,7.02,240697200,48937,45.39,4715,5030,4715,6110,3290,4700,4918.51,3.09,0,30774,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,10,1,15170500,763,16.33,1.23,12,0.32,308.00,4106.00,8100,20240730,-37.90,4700,20241209,7.02,8100,-37.90,20240730,4700,7.02,20241209,8100,-37.90,20240730,4700,7.02,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,300,2,6.38,227398125,46278,42.93,4715,5030,4715,6110,3290,4700,4913.74,3.09,0,29793,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,10,1,15170500,759,16.23,1.22,12,0.31,308.00,4106.00,8100,20240730,-38.27,4700,20241209,6.38,8100,-38.27,20240730,4700,6.38,20241209,8100,-38.27,20240730,4700,6.38,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,120135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,295,2,6.28,221063595,45010,41.75,4715,5030,4715,6110,3290,4700,4911.43,3.09,0,28817,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,5,1,15170500,758,16.22,1.22,12,0.30,308.00,4106.00,8100,20240730,-38.33,4700,20241209,6.28,8100,-38.33,20240730,4700,6.28,20241209,8100,-38.33,20240730,4700,6.28,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,230,2,4.89,167085765,34192,31.72,4715,4970,4715,6110,3290,4700,4886.69,3.09,0,20725,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,5,1,15170500,748,16.01,1.20,12,0.23,308.00,4106.00,8100,20240730,-39.14,4700,20241209,4.89,8100,-39.14,20240730,4700,4.89,20241209,8100,-39.14,20240730,4700,4.89,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,100135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4940,240,2,5.11,116175180,23886,22.16,4715,4940,4715,6110,3290,4700,4863.74,3.09,0,13771,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,5,1,15170500,749,16.04,1.20,12,0.16,308.00,4106.00,8100,20240730,-39.01,4700,20241209,5.11,8100,-39.01,20240730,4700,5.11,20241209,8100,-39.01,20240730,4700,5.11,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241210,090136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,75,2,1.60,5941860,1260,1.17,4715,4775,4715,6110,3290,4700,4715.76,3.09,0,235,5113,4906,4803,4596,4493,4855,4545,76,1410,500,3000,5,1,15170500,724,15.50,1.16,12,0.01,308.00,4106.00,8100,20240730,-41.05,4700,20241209,1.60,8100,-41.05,20240730,4700,1.60,20241209,8100,-41.05,20240730,4700,1.60,20241209,2.75,N,002800,500,75 억,,469479,N,N,0,N,00,N
20241209,160134,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4700,-380,5,-7.48,514431500,107555,101.28,5010,5010,4700,6600,3560,5080,4782.96,3.35,0,-38833,5276,5177,5041,4942,4806,5227,4992,76,1520,500,3250,5,1,15170500,713,15.26,1.14,12,0.71,308.00,4106.00,8100,20240730,-41.98,4700,20241209,0.00,8100,-41.98,20240730,4700,0.00,20241209,8100,-41.98,20240730,4700,0.00,20241209,2.76,N,002800,500,75 억,,508292,N,N,0,N,00,N
20241209,150135,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4730,-350,5,-6.89,472620220,98687,92.93,5010,5010,4720,6600,3560,5080,4789.08,3.35,0,-34728,5276,5177,5041,4942,4806,5227,4992,76,1520,500,3250,5,1,15170500,718,15.36,1.15,12,0.65,308.00,4106.00,8100,20240730,-41.60,4720,20241209,0.21,8100,-41.60,20240730,4720,0.21,20241209,8100,-41.60,20240730,4720,0.21,20241209,2.76,N,002800,500,75 억,,508292,N,N,0,N,00,N
20241209,140136,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4790,-290,5,-5.71,381617630,79485,74.85,5010,5010,4720,6600,3560,5080,4801.13,3.35,0,-29142,5276,5177,5041,4942,4806,5227,4992,76,1520,500,3250,5,1,15170500,727,15.55,1.17,12,0.52,308.00,4106.00,8100,20240730,-40.86,4720,20241209,1.48,8100,-40.86,20240730,4720,1.48,20241209,8100,-40.86,20240730,4720,1.48,20241209,2.76,N,002800,500,75 억,,508292,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 160136 57 100.00 KOSDAQ 제약 N N N N N 5080 380 2 8.09 321637405 65038 60.33 4715 5080 4715 6110 3290 4700 4945.36 3.09 0 35643 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 10 1 15170500 771 16.49 1.24 12 0.43 308.00 4106.00 8100 20240730 -37.28 4700 20241209 8.09 8100 -37.28 20240730 4700 8.09 20241209 8100 -37.28 20240730 4700 8.09 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
3 20241210 150135 57 100.00 KOSDAQ 제약 N N N N N 5020 320 2 6.81 281828445 57140 53.00 4715 5040 4715 6110 3290 4700 4932.24 3.09 0 33901 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 10 1 15170500 762 16.30 1.22 12 0.38 308.00 4106.00 8100 20240730 -38.02 4700 20241209 6.81 8100 -38.02 20240730 4700 6.81 20241209 8100 -38.02 20240730 4700 6.81 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
4 20241210 140135 57 100.00 KOSDAQ 제약 N N N N N 5030 330 2 7.02 240697200 48937 45.39 4715 5030 4715 6110 3290 4700 4918.51 3.09 0 30774 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 10 1 15170500 763 16.33 1.23 12 0.32 308.00 4106.00 8100 20240730 -37.90 4700 20241209 7.02 8100 -37.90 20240730 4700 7.02 20241209 8100 -37.90 20240730 4700 7.02 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
5 20241210 130135 57 100.00 KOSDAQ 제약 N N N N N 5000 300 2 6.38 227398125 46278 42.93 4715 5030 4715 6110 3290 4700 4913.74 3.09 0 29793 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 10 1 15170500 759 16.23 1.22 12 0.31 308.00 4106.00 8100 20240730 -38.27 4700 20241209 6.38 8100 -38.27 20240730 4700 6.38 20241209 8100 -38.27 20240730 4700 6.38 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
6 20241210 120135 57 100.00 KOSDAQ 제약 N N N N N 4995 295 2 6.28 221063595 45010 41.75 4715 5030 4715 6110 3290 4700 4911.43 3.09 0 28817 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 5 1 15170500 758 16.22 1.22 12 0.30 308.00 4106.00 8100 20240730 -38.33 4700 20241209 6.28 8100 -38.33 20240730 4700 6.28 20241209 8100 -38.33 20240730 4700 6.28 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
7 20241210 110135 57 100.00 KOSDAQ 제약 N N N N N 4930 230 2 4.89 167085765 34192 31.72 4715 4970 4715 6110 3290 4700 4886.69 3.09 0 20725 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 5 1 15170500 748 16.01 1.20 12 0.23 308.00 4106.00 8100 20240730 -39.14 4700 20241209 4.89 8100 -39.14 20240730 4700 4.89 20241209 8100 -39.14 20240730 4700 4.89 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
8 20241210 100135 57 100.00 KOSDAQ 제약 N N N N N 4940 240 2 5.11 116175180 23886 22.16 4715 4940 4715 6110 3290 4700 4863.74 3.09 0 13771 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 5 1 15170500 749 16.04 1.20 12 0.16 308.00 4106.00 8100 20240730 -39.01 4700 20241209 5.11 8100 -39.01 20240730 4700 5.11 20241209 8100 -39.01 20240730 4700 5.11 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
9 20241210 090136 57 100.00 KOSDAQ 제약 N N N N N 4775 75 2 1.60 5941860 1260 1.17 4715 4775 4715 6110 3290 4700 4715.76 3.09 0 235 5113 4906 4803 4596 4493 4855 4545 76 1410 500 3000 5 1 15170500 724 15.50 1.16 12 0.01 308.00 4106.00 8100 20240730 -41.05 4700 20241209 1.60 8100 -41.05 20240730 4700 1.60 20241209 8100 -41.05 20240730 4700 1.60 20241209 2.75 N 002800 500 75 억 469479 N N 0 N 00 N
10 20241209 160134 57 100.00 KOSDAQ 신저가 제약 N N N N N 4700 -380 5 -7.48 514431500 107555 101.28 5010 5010 4700 6600 3560 5080 4782.96 3.35 0 -38833 5276 5177 5041 4942 4806 5227 4992 76 1520 500 3250 5 1 15170500 713 15.26 1.14 12 0.71 308.00 4106.00 8100 20240730 -41.98 4700 20241209 0.00 8100 -41.98 20240730 4700 0.00 20241209 8100 -41.98 20240730 4700 0.00 20241209 2.76 N 002800 500 75 억 508292 N N 0 N 00 N
11 20241209 150135 57 100.00 KOSDAQ 신저가 제약 N N N N N 4730 -350 5 -6.89 472620220 98687 92.93 5010 5010 4720 6600 3560 5080 4789.08 3.35 0 -34728 5276 5177 5041 4942 4806 5227 4992 76 1520 500 3250 5 1 15170500 718 15.36 1.15 12 0.65 308.00 4106.00 8100 20240730 -41.60 4720 20241209 0.21 8100 -41.60 20240730 4720 0.21 20241209 8100 -41.60 20240730 4720 0.21 20241209 2.76 N 002800 500 75 억 508292 N N 0 N 00 N
12 20241209 140136 57 100.00 KOSDAQ 신저가 제약 N N N N N 4790 -290 5 -5.71 381617630 79485 74.85 5010 5010 4720 6600 3560 5080 4801.13 3.35 0 -29142 5276 5177 5041 4942 4806 5227 4992 76 1520 500 3250 5 1 15170500 727 15.55 1.17 12 0.52 308.00 4106.00 8100 20240730 -40.86 4720 20241209 1.48 8100 -40.86 20240730 4720 1.48 20241209 8100 -40.86 20240730 4720 1.48 20241209 2.76 N 002800 500 75 억 508292 N N 0 N 00 N