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
011040/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
20241210,160249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5800,200,2,3.57,332812670,57966,46.34,5580,5830,5580,7280,3920,5600,5741.52,1.34,0,4837,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1785,-8.62,0.69,12,0.19,-673.00,8356.00,8280,20240612,-29.95,5560,20241209,4.32,8280,-29.95,20240612,5560,4.32,20241209,8280,-29.95,20240612,5560,4.32,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,150248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5830,230,2,4.11,295933460,51612,41.26,5580,5830,5580,7280,3920,5600,5733.81,1.34,0,5095,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1794,-8.66,0.70,12,0.17,-673.00,8356.00,8280,20240612,-29.59,5560,20241209,4.86,8280,-29.59,20240612,5560,4.86,20241209,8280,-29.59,20240612,5560,4.86,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,140248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5780,180,2,3.21,281026820,49046,39.21,5580,5790,5580,7280,3920,5600,5729.86,1.34,0,5882,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1778,-8.59,0.69,12,0.16,-673.00,8356.00,8280,20240612,-30.19,5560,20241209,3.96,8280,-30.19,20240612,5560,3.96,20241209,8280,-30.19,20240612,5560,3.96,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,130247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5770,170,2,3.04,268411010,46857,37.46,5580,5790,5580,7280,3920,5600,5728.30,1.34,0,5747,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1775,-8.57,0.69,12,0.15,-673.00,8356.00,8280,20240612,-30.31,5560,20241209,3.78,8280,-30.31,20240612,5560,3.78,20241209,8280,-30.31,20240612,5560,3.78,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,120247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5770,170,2,3.04,202168470,35349,28.26,5580,5790,5580,7280,3920,5600,5719.21,1.34,0,4547,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1775,-8.57,0.69,12,0.11,-673.00,8356.00,8280,20240612,-30.31,5560,20241209,3.78,8280,-30.31,20240612,5560,3.78,20241209,8280,-30.31,20240612,5560,3.78,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,110248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,140,2,2.50,124559940,21855,17.47,5580,5750,5580,7280,3920,5600,5699.38,1.34,0,3299,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1766,-8.53,0.69,12,0.07,-673.00,8356.00,8280,20240612,-30.68,5560,20241209,3.24,8280,-30.68,20240612,5560,3.24,20241209,8280,-30.68,20240612,5560,3.24,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,100248,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5720,120,2,2.14,81812330,14394,11.51,5580,5740,5580,7280,3920,5600,5683.78,1.34,0,3268,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1760,-8.50,0.68,12,0.05,-673.00,8356.00,8280,20240612,-30.92,5560,20241209,2.88,8280,-30.92,20240612,5560,2.88,20241209,8280,-30.92,20240612,5560,2.88,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241210,090250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5670,70,2,1.25,6958040,1244,0.99,5580,5680,5580,7280,3920,5600,5593.28,1.34,0,74,5946,5772,5666,5492,5386,5720,5440,157,1680,500,4140,10,1,30768766,1745,-8.42,0.68,12,0.00,-673.00,8356.00,8280,20240612,-31.52,5560,20241209,1.98,8280,-31.52,20240612,5560,1.98,20241209,8280,-31.52,20240612,5560,1.98,20241209,0.88,N,011040,500,156 억,,413120,N,N,0,N,00,N
20241209,160246,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5600,-250,5,-4.27,700010930,123906,166.80,5790,5840,5560,7600,4100,5850,5649.53,1.37,0,-9581,6043,5946,5873,5776,5703,5910,5740,157,1750,500,4320,10,1,30768766,1723,-8.32,0.67,12,0.40,-673.00,8356.00,8280,20240612,-32.37,5560,20241209,0.72,8280,-32.37,20240612,5560,0.72,20241209,8280,-32.37,20240612,5560,0.72,20241209,0.87,N,011040,500,156 억,,420119,N,N,0,N,00,N
20241209,150249,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5620,-230,5,-3.93,588975120,104021,140.03,5790,5840,5590,7600,4100,5850,5662.08,1.37,0,-13019,6043,5946,5873,5776,5703,5910,5740,157,1750,500,4320,10,1,30768766,1729,-8.35,0.67,12,0.34,-673.00,8356.00,8280,20240612,-32.13,5590,20241209,0.54,8280,-32.13,20240612,5590,0.54,20241209,8280,-32.13,20240612,5590,0.54,20241209,0.87,N,011040,500,156 억,,420119,N,N,0,N,00,N
20241209,140248,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5640,-210,5,-3.59,530521390,93603,126.01,5790,5840,5590,7600,4100,5850,5667.78,1.37,0,-13157,6043,5946,5873,5776,5703,5910,5740,157,1750,500,4320,10,1,30768766,1735,-8.38,0.67,12,0.30,-673.00,8356.00,8280,20240612,-31.88,5590,20241209,0.89,8280,-31.88,20240612,5590,0.89,20241209,8280,-31.88,20240612,5590,0.89,20241209,0.87,N,011040,500,156 억,,420119,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 160249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5800 200 2 3.57 332812670 57966 46.34 5580 5830 5580 7280 3920 5600 5741.52 1.34 0 4837 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1785 -8.62 0.69 12 0.19 -673.00 8356.00 8280 20240612 -29.95 5560 20241209 4.32 8280 -29.95 20240612 5560 4.32 20241209 8280 -29.95 20240612 5560 4.32 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
3 20241210 150248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5830 230 2 4.11 295933460 51612 41.26 5580 5830 5580 7280 3920 5600 5733.81 1.34 0 5095 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1794 -8.66 0.70 12 0.17 -673.00 8356.00 8280 20240612 -29.59 5560 20241209 4.86 8280 -29.59 20240612 5560 4.86 20241209 8280 -29.59 20240612 5560 4.86 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
4 20241210 140248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5780 180 2 3.21 281026820 49046 39.21 5580 5790 5580 7280 3920 5600 5729.86 1.34 0 5882 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1778 -8.59 0.69 12 0.16 -673.00 8356.00 8280 20240612 -30.19 5560 20241209 3.96 8280 -30.19 20240612 5560 3.96 20241209 8280 -30.19 20240612 5560 3.96 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
5 20241210 130247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5770 170 2 3.04 268411010 46857 37.46 5580 5790 5580 7280 3920 5600 5728.30 1.34 0 5747 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1775 -8.57 0.69 12 0.15 -673.00 8356.00 8280 20240612 -30.31 5560 20241209 3.78 8280 -30.31 20240612 5560 3.78 20241209 8280 -30.31 20240612 5560 3.78 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
6 20241210 120247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5770 170 2 3.04 202168470 35349 28.26 5580 5790 5580 7280 3920 5600 5719.21 1.34 0 4547 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1775 -8.57 0.69 12 0.11 -673.00 8356.00 8280 20240612 -30.31 5560 20241209 3.78 8280 -30.31 20240612 5560 3.78 20241209 8280 -30.31 20240612 5560 3.78 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
7 20241210 110248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 140 2 2.50 124559940 21855 17.47 5580 5750 5580 7280 3920 5600 5699.38 1.34 0 3299 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1766 -8.53 0.69 12 0.07 -673.00 8356.00 8280 20240612 -30.68 5560 20241209 3.24 8280 -30.68 20240612 5560 3.24 20241209 8280 -30.68 20240612 5560 3.24 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
8 20241210 100248 55 60.00 KOSDAQ 제약 N N N Y 60 N 5720 120 2 2.14 81812330 14394 11.51 5580 5740 5580 7280 3920 5600 5683.78 1.34 0 3268 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1760 -8.50 0.68 12 0.05 -673.00 8356.00 8280 20240612 -30.92 5560 20241209 2.88 8280 -30.92 20240612 5560 2.88 20241209 8280 -30.92 20240612 5560 2.88 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
9 20241210 090250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5670 70 2 1.25 6958040 1244 0.99 5580 5680 5580 7280 3920 5600 5593.28 1.34 0 74 5946 5772 5666 5492 5386 5720 5440 157 1680 500 4140 10 1 30768766 1745 -8.42 0.68 12 0.00 -673.00 8356.00 8280 20240612 -31.52 5560 20241209 1.98 8280 -31.52 20240612 5560 1.98 20241209 8280 -31.52 20240612 5560 1.98 20241209 0.88 N 011040 500 156 억 413120 N N 0 N 00 N
10 20241209 160246 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5600 -250 5 -4.27 700010930 123906 166.80 5790 5840 5560 7600 4100 5850 5649.53 1.37 0 -9581 6043 5946 5873 5776 5703 5910 5740 157 1750 500 4320 10 1 30768766 1723 -8.32 0.67 12 0.40 -673.00 8356.00 8280 20240612 -32.37 5560 20241209 0.72 8280 -32.37 20240612 5560 0.72 20241209 8280 -32.37 20240612 5560 0.72 20241209 0.87 N 011040 500 156 억 420119 N N 0 N 00 N
11 20241209 150249 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5620 -230 5 -3.93 588975120 104021 140.03 5790 5840 5590 7600 4100 5850 5662.08 1.37 0 -13019 6043 5946 5873 5776 5703 5910 5740 157 1750 500 4320 10 1 30768766 1729 -8.35 0.67 12 0.34 -673.00 8356.00 8280 20240612 -32.13 5590 20241209 0.54 8280 -32.13 20240612 5590 0.54 20241209 8280 -32.13 20240612 5590 0.54 20241209 0.87 N 011040 500 156 억 420119 N N 0 N 00 N
12 20241209 140248 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5640 -210 5 -3.59 530521390 93603 126.01 5790 5840 5590 7600 4100 5850 5667.78 1.37 0 -13157 6043 5946 5873 5776 5703 5910 5740 157 1750 500 4320 10 1 30768766 1735 -8.38 0.67 12 0.30 -673.00 8356.00 8280 20240612 -31.88 5590 20241209 0.89 8280 -31.88 20240612 5590 0.89 20241209 8280 -31.88 20240612 5590 0.89 20241209 0.87 N 011040 500 156 억 420119 N N 0 N 00 N