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
014570/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
20241210,160308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,135,2,3.25,43369535,10153,84.52,4155,4330,4155,5400,2910,4155,4271.60,1.68,0,2911,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,472,-9.60,0.60,12,0.09,-447.00,7150.00,7980,20240325,-46.24,4095,20241209,4.76,7980,-46.24,20240325,4095,4.76,20241209,7980,-46.24,20240325,4095,4.76,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,150307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,130,2,3.13,38307155,8972,74.69,4155,4330,4155,5400,2910,4155,4269.63,1.68,0,2813,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,471,-9.59,0.60,12,0.08,-447.00,7150.00,7980,20240325,-46.30,4095,20241209,4.64,7980,-46.30,20240325,4095,4.64,20241209,7980,-46.30,20240325,4095,4.64,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,140307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,155,2,3.73,22386575,5254,43.74,4155,4330,4155,5400,2910,4155,4260.86,1.68,0,1611,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,474,-9.64,0.60,12,0.05,-447.00,7150.00,7980,20240325,-45.99,4095,20241209,5.25,7980,-45.99,20240325,4095,5.25,20241209,7980,-45.99,20240325,4095,5.25,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,130306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,125,2,3.01,16797920,3954,32.92,4155,4300,4155,5400,2910,4155,4248.34,1.68,0,1015,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,471,-9.57,0.60,12,0.04,-447.00,7150.00,7980,20240325,-46.37,4095,20241209,4.52,7980,-46.37,20240325,4095,4.52,20241209,7980,-46.37,20240325,4095,4.52,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,120306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,115,2,2.77,16307905,3839,31.96,4155,4300,4155,5400,2910,4155,4247.96,1.68,0,1083,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,470,-9.55,0.60,12,0.03,-447.00,7150.00,7980,20240325,-46.49,4095,20241209,4.27,7980,-46.49,20240325,4095,4.27,20241209,7980,-46.49,20240325,4095,4.27,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,110307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,110,2,2.65,13710325,3230,26.89,4155,4300,4155,5400,2910,4155,4244.68,1.68,0,1033,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,469,-9.54,0.60,12,0.03,-447.00,7150.00,7980,20240325,-46.55,4095,20241209,4.15,7980,-46.55,20240325,4095,4.15,20241209,7980,-46.55,20240325,4095,4.15,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,100307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,130,2,3.13,13556870,3194,26.59,4155,4300,4155,5400,2910,4155,4244.48,1.68,0,1033,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,471,-9.59,0.60,12,0.03,-447.00,7150.00,7980,20240325,-46.30,4095,20241209,4.64,7980,-46.30,20240325,4095,4.64,20241209,7980,-46.30,20240325,4095,4.64,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241210,090309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,120,2,2.89,12585,3,0.02,4155,4275,4155,5400,2910,4155,4195.00,1.68,0,-1,4335,4245,4170,4080,4005,4207,4042,55,1245,500,2900,5,1,11000000,470,-9.56,0.60,12,0.00,-447.00,7150.00,7980,20240325,-46.43,4095,20241209,4.40,7980,-46.43,20240325,4095,4.40,20241209,7980,-46.43,20240325,4095,4.40,20241209,0.99,N,014570,500,55 억,,185054,N,N,0,N,00,N
20241209,160305,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4155,-115,5,-2.69,49567410,12011,56.18,4180,4260,4095,5550,2990,4270,4126.83,1.70,0,-2154,4450,4360,4270,4180,4090,4315,4135,55,1280,500,2980,5,1,11000000,457,-9.30,0.58,12,0.11,-447.00,7150.00,7980,20240325,-47.93,4095,20241209,1.47,7980,-47.93,20240325,4095,1.47,20241209,7980,-47.93,20240325,4095,1.47,20241209,1.01,N,014570,500,55 억,,187208,N,N,0,N,00,N
20241209,150307,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4120,-150,5,-3.51,33056775,7994,37.39,4180,4260,4100,5550,2990,4270,4135.20,1.70,0,-1813,4450,4360,4270,4180,4090,4315,4135,55,1280,500,2980,5,1,11000000,453,-9.22,0.58,12,0.07,-447.00,7150.00,7980,20240325,-48.37,4100,20241209,0.49,7980,-48.37,20240325,4100,0.49,20241209,7980,-48.37,20240325,4100,0.49,20241209,1.01,N,014570,500,55 억,,187208,N,N,0,N,00,N
20241209,140307,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4115,-155,5,-3.63,30325845,7331,34.29,4180,4260,4100,5550,2990,4270,4136.66,1.70,0,-1472,4450,4360,4270,4180,4090,4315,4135,55,1280,500,2980,5,1,11000000,453,-9.21,0.58,12,0.07,-447.00,7150.00,7980,20240325,-48.43,4100,20241209,0.37,7980,-48.43,20240325,4100,0.37,20241209,7980,-48.43,20240325,4100,0.37,20241209,1.01,N,014570,500,55 억,,187208,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 160308 57 100.00 KOSDAQ 제약 N N N N N 4290 135 2 3.25 43369535 10153 84.52 4155 4330 4155 5400 2910 4155 4271.60 1.68 0 2911 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 472 -9.60 0.60 12 0.09 -447.00 7150.00 7980 20240325 -46.24 4095 20241209 4.76 7980 -46.24 20240325 4095 4.76 20241209 7980 -46.24 20240325 4095 4.76 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
3 20241210 150307 57 100.00 KOSDAQ 제약 N N N N N 4285 130 2 3.13 38307155 8972 74.69 4155 4330 4155 5400 2910 4155 4269.63 1.68 0 2813 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 471 -9.59 0.60 12 0.08 -447.00 7150.00 7980 20240325 -46.30 4095 20241209 4.64 7980 -46.30 20240325 4095 4.64 20241209 7980 -46.30 20240325 4095 4.64 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
4 20241210 140307 57 100.00 KOSDAQ 제약 N N N N N 4310 155 2 3.73 22386575 5254 43.74 4155 4330 4155 5400 2910 4155 4260.86 1.68 0 1611 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 474 -9.64 0.60 12 0.05 -447.00 7150.00 7980 20240325 -45.99 4095 20241209 5.25 7980 -45.99 20240325 4095 5.25 20241209 7980 -45.99 20240325 4095 5.25 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
5 20241210 130306 57 100.00 KOSDAQ 제약 N N N N N 4280 125 2 3.01 16797920 3954 32.92 4155 4300 4155 5400 2910 4155 4248.34 1.68 0 1015 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 471 -9.57 0.60 12 0.04 -447.00 7150.00 7980 20240325 -46.37 4095 20241209 4.52 7980 -46.37 20240325 4095 4.52 20241209 7980 -46.37 20240325 4095 4.52 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
6 20241210 120306 57 100.00 KOSDAQ 제약 N N N N N 4270 115 2 2.77 16307905 3839 31.96 4155 4300 4155 5400 2910 4155 4247.96 1.68 0 1083 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 470 -9.55 0.60 12 0.03 -447.00 7150.00 7980 20240325 -46.49 4095 20241209 4.27 7980 -46.49 20240325 4095 4.27 20241209 7980 -46.49 20240325 4095 4.27 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
7 20241210 110307 57 100.00 KOSDAQ 제약 N N N N N 4265 110 2 2.65 13710325 3230 26.89 4155 4300 4155 5400 2910 4155 4244.68 1.68 0 1033 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 469 -9.54 0.60 12 0.03 -447.00 7150.00 7980 20240325 -46.55 4095 20241209 4.15 7980 -46.55 20240325 4095 4.15 20241209 7980 -46.55 20240325 4095 4.15 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
8 20241210 100307 57 100.00 KOSDAQ 제약 N N N N N 4285 130 2 3.13 13556870 3194 26.59 4155 4300 4155 5400 2910 4155 4244.48 1.68 0 1033 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 471 -9.59 0.60 12 0.03 -447.00 7150.00 7980 20240325 -46.30 4095 20241209 4.64 7980 -46.30 20240325 4095 4.64 20241209 7980 -46.30 20240325 4095 4.64 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
9 20241210 090309 57 100.00 KOSDAQ 제약 N N N N N 4275 120 2 2.89 12585 3 0.02 4155 4275 4155 5400 2910 4155 4195.00 1.68 0 -1 4335 4245 4170 4080 4005 4207 4042 55 1245 500 2900 5 1 11000000 470 -9.56 0.60 12 0.00 -447.00 7150.00 7980 20240325 -46.43 4095 20241209 4.40 7980 -46.43 20240325 4095 4.40 20241209 7980 -46.43 20240325 4095 4.40 20241209 0.99 N 014570 500 55 억 185054 N N 0 N 00 N
10 20241209 160305 57 100.00 KOSDAQ 신저가 제약 N N N N N 4155 -115 5 -2.69 49567410 12011 56.18 4180 4260 4095 5550 2990 4270 4126.83 1.70 0 -2154 4450 4360 4270 4180 4090 4315 4135 55 1280 500 2980 5 1 11000000 457 -9.30 0.58 12 0.11 -447.00 7150.00 7980 20240325 -47.93 4095 20241209 1.47 7980 -47.93 20240325 4095 1.47 20241209 7980 -47.93 20240325 4095 1.47 20241209 1.01 N 014570 500 55 억 187208 N N 0 N 00 N
11 20241209 150307 57 100.00 KOSDAQ 신저가 제약 N N N N N 4120 -150 5 -3.51 33056775 7994 37.39 4180 4260 4100 5550 2990 4270 4135.20 1.70 0 -1813 4450 4360 4270 4180 4090 4315 4135 55 1280 500 2980 5 1 11000000 453 -9.22 0.58 12 0.07 -447.00 7150.00 7980 20240325 -48.37 4100 20241209 0.49 7980 -48.37 20240325 4100 0.49 20241209 7980 -48.37 20240325 4100 0.49 20241209 1.01 N 014570 500 55 억 187208 N N 0 N 00 N
12 20241209 140307 57 100.00 KOSDAQ 신저가 제약 N N N N N 4115 -155 5 -3.63 30325845 7331 34.29 4180 4260 4100 5550 2990 4270 4136.66 1.70 0 -1472 4450 4360 4270 4180 4090 4315 4135 55 1280 500 2980 5 1 11000000 453 -9.21 0.58 12 0.07 -447.00 7150.00 7980 20240325 -48.43 4100 20241209 0.37 7980 -48.43 20240325 4100 0.37 20241209 7980 -48.43 20240325 4100 0.37 20241209 1.01 N 014570 500 55 억 187208 N N 0 N 00 N