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
034940/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
20241210,160417,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,840,-12,5,-1.41,361983046,443379,485.59,851,851,797,1107,597,852,816.42,0.42,0,4084,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,260,-2.48,0.63,12,1.43,-339.00,1323.00,2150,20231207,-60.93,797,20241210,5.40,2015,-58.31,20240102,797,5.40,20241210,2120,-60.38,20231211,797,5.40,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,150418,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,831,-21,5,-2.46,349541057,428492,469.28,851,851,797,1107,597,852,815.75,0.42,0,6145,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,257,-2.45,0.63,12,1.38,-339.00,1323.00,2150,20231207,-61.35,797,20241210,4.27,2015,-58.76,20240102,797,4.27,20241210,2120,-60.80,20231211,797,4.27,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,140417,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,828,-24,5,-2.82,324928990,398563,436.50,851,851,797,1107,597,852,815.25,0.42,0,6357,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,257,-2.44,0.63,12,1.29,-339.00,1323.00,2150,20231207,-61.49,797,20241210,3.89,2015,-58.91,20240102,797,3.89,20241210,2120,-60.94,20231211,797,3.89,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,130416,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,827,-25,5,-2.93,313478944,384646,421.26,851,851,797,1107,597,852,814.98,0.42,0,5329,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,256,-2.44,0.63,12,1.24,-339.00,1323.00,2150,20231207,-61.53,797,20241210,3.76,2015,-58.96,20240102,797,3.76,20241210,2120,-60.99,20231211,797,3.76,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,120417,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,828,-24,5,-2.82,294602085,361701,396.13,851,851,797,1107,597,852,814.49,0.42,0,6972,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,257,-2.44,0.63,12,1.17,-339.00,1323.00,2150,20231207,-61.49,797,20241210,3.89,2015,-58.91,20240102,797,3.89,20241210,2120,-60.94,20231211,797,3.89,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,110416,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,819,-33,5,-3.87,264829691,325563,356.55,851,851,797,1107,597,852,813.45,0.42,0,11346,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,254,-2.42,0.62,12,1.05,-339.00,1323.00,2150,20231207,-61.91,797,20241210,2.76,2015,-59.35,20240102,797,2.76,20241210,2120,-61.37,20231211,797,2.76,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,100416,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,800,-52,5,-6.10,130799716,160561,175.85,851,851,799,1107,597,852,814.64,0.42,0,3223,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,248,-2.36,0.60,12,0.52,-339.00,1323.00,2150,20231207,-62.79,799,20241210,0.13,2015,-60.30,20240102,799,0.13,20241210,2120,-62.26,20231211,799,0.13,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241210,090419,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,847,-5,5,-0.59,4006261,4722,5.17,851,851,840,1107,597,852,848.42,0.42,0,221,940,895,868,823,796,882,810,155,255,500,610,1,1,30979827,262,-2.50,0.64,12,0.02,-339.00,1323.00,2150,20231207,-60.60,840,20241210,0.83,2015,-57.97,20240102,840,0.83,20241210,2120,-60.05,20231211,840,0.83,20241210,0.04,N,034940,500,154 억,,131073,N,N,0,N,00,N
20241209,160415,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,852,-61,5,-6.68,77543350,89033,216.12,913,913,841,1186,640,913,870.95,0.42,0,-136,937,924,912,899,887,919,894,155,273,500,650,1,1,30979827,264,-2.51,0.64,12,0.29,-339.00,1323.00,2150,20231207,-60.37,841,20241209,1.31,2015,-57.72,20240102,841,1.31,20241209,2120,-59.81,20231211,841,1.31,20241209,0.04,N,034940,500,154 억,,131226,N,N,0,N,00,N
20241209,150417,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,858,-55,5,-6.02,70980408,81483,197.79,913,913,841,1186,640,913,871.11,0.42,0,6,937,924,912,899,887,919,894,155,273,500,650,1,1,30979827,266,-2.53,0.65,12,0.26,-339.00,1323.00,2150,20231207,-60.09,841,20241209,2.02,2015,-57.42,20240102,841,2.02,20241209,2120,-59.53,20231211,841,2.02,20241209,0.04,N,034940,500,154 억,,131226,N,N,0,N,00,N
20241209,140416,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,893,-20,5,-2.19,64514332,74199,180.11,913,913,841,1186,640,913,869.48,0.42,0,1143,937,924,912,899,887,919,894,155,273,500,650,1,1,30979827,277,-2.63,0.67,12,0.24,-339.00,1323.00,2150,20231207,-58.47,841,20241209,6.18,2015,-55.68,20240102,841,6.18,20241209,2120,-57.88,20231211,841,6.18,20241209,0.04,N,034940,500,154 억,,131226,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 160417 57 100.00 KOSDAQ 신저가 제약 N N N N N 840 -12 5 -1.41 361983046 443379 485.59 851 851 797 1107 597 852 816.42 0.42 0 4084 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 260 -2.48 0.63 12 1.43 -339.00 1323.00 2150 20231207 -60.93 797 20241210 5.40 2015 -58.31 20240102 797 5.40 20241210 2120 -60.38 20231211 797 5.40 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
3 20241210 150418 57 100.00 KOSDAQ 신저가 제약 N N N N N 831 -21 5 -2.46 349541057 428492 469.28 851 851 797 1107 597 852 815.75 0.42 0 6145 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 257 -2.45 0.63 12 1.38 -339.00 1323.00 2150 20231207 -61.35 797 20241210 4.27 2015 -58.76 20240102 797 4.27 20241210 2120 -60.80 20231211 797 4.27 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
4 20241210 140417 57 100.00 KOSDAQ 신저가 제약 N N N N N 828 -24 5 -2.82 324928990 398563 436.50 851 851 797 1107 597 852 815.25 0.42 0 6357 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 257 -2.44 0.63 12 1.29 -339.00 1323.00 2150 20231207 -61.49 797 20241210 3.89 2015 -58.91 20240102 797 3.89 20241210 2120 -60.94 20231211 797 3.89 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
5 20241210 130416 57 100.00 KOSDAQ 신저가 제약 N N N N N 827 -25 5 -2.93 313478944 384646 421.26 851 851 797 1107 597 852 814.98 0.42 0 5329 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 256 -2.44 0.63 12 1.24 -339.00 1323.00 2150 20231207 -61.53 797 20241210 3.76 2015 -58.96 20240102 797 3.76 20241210 2120 -60.99 20231211 797 3.76 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
6 20241210 120417 57 100.00 KOSDAQ 신저가 제약 N N N N N 828 -24 5 -2.82 294602085 361701 396.13 851 851 797 1107 597 852 814.49 0.42 0 6972 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 257 -2.44 0.63 12 1.17 -339.00 1323.00 2150 20231207 -61.49 797 20241210 3.89 2015 -58.91 20240102 797 3.89 20241210 2120 -60.94 20231211 797 3.89 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
7 20241210 110416 57 100.00 KOSDAQ 신저가 제약 N N N N N 819 -33 5 -3.87 264829691 325563 356.55 851 851 797 1107 597 852 813.45 0.42 0 11346 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 254 -2.42 0.62 12 1.05 -339.00 1323.00 2150 20231207 -61.91 797 20241210 2.76 2015 -59.35 20240102 797 2.76 20241210 2120 -61.37 20231211 797 2.76 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
8 20241210 100416 57 100.00 KOSDAQ 신저가 제약 N N N N N 800 -52 5 -6.10 130799716 160561 175.85 851 851 799 1107 597 852 814.64 0.42 0 3223 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 248 -2.36 0.60 12 0.52 -339.00 1323.00 2150 20231207 -62.79 799 20241210 0.13 2015 -60.30 20240102 799 0.13 20241210 2120 -62.26 20231211 799 0.13 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
9 20241210 090419 57 100.00 KOSDAQ 신저가 제약 N N N N N 847 -5 5 -0.59 4006261 4722 5.17 851 851 840 1107 597 852 848.42 0.42 0 221 940 895 868 823 796 882 810 155 255 500 610 1 1 30979827 262 -2.50 0.64 12 0.02 -339.00 1323.00 2150 20231207 -60.60 840 20241210 0.83 2015 -57.97 20240102 840 0.83 20241210 2120 -60.05 20231211 840 0.83 20241210 0.04 N 034940 500 154 억 131073 N N 0 N 00 N
10 20241209 160415 57 100.00 KOSDAQ 신저가 제약 N N N N N 852 -61 5 -6.68 77543350 89033 216.12 913 913 841 1186 640 913 870.95 0.42 0 -136 937 924 912 899 887 919 894 155 273 500 650 1 1 30979827 264 -2.51 0.64 12 0.29 -339.00 1323.00 2150 20231207 -60.37 841 20241209 1.31 2015 -57.72 20240102 841 1.31 20241209 2120 -59.81 20231211 841 1.31 20241209 0.04 N 034940 500 154 억 131226 N N 0 N 00 N
11 20241209 150417 57 100.00 KOSDAQ 신저가 제약 N N N N N 858 -55 5 -6.02 70980408 81483 197.79 913 913 841 1186 640 913 871.11 0.42 0 6 937 924 912 899 887 919 894 155 273 500 650 1 1 30979827 266 -2.53 0.65 12 0.26 -339.00 1323.00 2150 20231207 -60.09 841 20241209 2.02 2015 -57.42 20240102 841 2.02 20241209 2120 -59.53 20231211 841 2.02 20241209 0.04 N 034940 500 154 억 131226 N N 0 N 00 N
12 20241209 140416 57 100.00 KOSDAQ 신저가 제약 N N N N N 893 -20 5 -2.19 64514332 74199 180.11 913 913 841 1186 640 913 869.48 0.42 0 1143 937 924 912 899 887 919 894 155 273 500 650 1 1 30979827 277 -2.63 0.67 12 0.24 -339.00 1323.00 2150 20231207 -58.47 841 20241209 6.18 2015 -55.68 20240102 841 6.18 20241209 2120 -57.88 20231211 841 6.18 20241209 0.04 N 034940 500 154 억 131226 N N 0 N 00 N