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
041910/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
20241210,160447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,255,2,5.27,261616850,51563,59.94,4835,5230,4835,6280,3385,4835,5073.67,0.85,0,15805,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,687,15.86,0.52,12,0.38,321.00,9876.00,12300,20240509,-58.62,4810,20241209,5.82,12300,-58.62,20240509,4810,5.82,20241209,12300,-58.62,20240509,4810,5.82,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,365,2,7.55,222588950,43943,51.08,4835,5230,4835,6280,3385,4835,5065.40,0.85,0,12875,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,702,16.20,0.53,12,0.33,321.00,9876.00,12300,20240509,-57.72,4810,20241209,8.11,12300,-57.72,20240509,4810,8.11,20241209,12300,-57.72,20240509,4810,8.11,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,140448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,305,2,6.31,197255160,39065,45.41,4835,5210,4835,6280,3385,4835,5049.41,0.85,0,11998,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,694,16.01,0.52,12,0.29,321.00,9876.00,12300,20240509,-58.21,4810,20241209,6.86,12300,-58.21,20240509,4810,6.86,20241209,12300,-58.21,20240509,4810,6.86,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,130447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,295,2,6.10,193174680,38265,44.48,4835,5210,4835,6280,3385,4835,5048.34,0.85,0,11324,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,693,15.98,0.52,12,0.28,321.00,9876.00,12300,20240509,-58.29,4810,20241209,6.65,12300,-58.29,20240509,4810,6.65,20241209,12300,-58.29,20240509,4810,6.65,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,120448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,315,2,6.51,176342230,34967,40.65,4835,5210,4835,6280,3385,4835,5043.10,0.85,0,10739,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,695,16.04,0.52,12,0.26,321.00,9876.00,12300,20240509,-58.13,4810,20241209,7.07,12300,-58.13,20240509,4810,7.07,20241209,12300,-58.13,20240509,4810,7.07,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,375,2,7.76,167075080,33181,38.57,4835,5210,4835,6280,3385,4835,5035.26,0.85,0,11339,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,703,16.23,0.53,12,0.25,321.00,9876.00,12300,20240509,-57.64,4810,20241209,8.32,12300,-57.64,20240509,4810,8.32,20241209,12300,-57.64,20240509,4810,8.32,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,100447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,255,2,5.27,119306800,23845,27.72,4835,5090,4835,6280,3385,4835,5003.43,0.85,0,10660,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,687,15.86,0.52,12,0.18,321.00,9876.00,12300,20240509,-58.62,4810,20241209,5.82,12300,-58.62,20240509,4810,5.82,20241209,12300,-58.62,20240509,4810,5.82,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241210,090450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,225,2,4.65,13980095,2816,3.27,4835,5060,4835,6280,3385,4835,4964.52,0.85,0,1494,5191,5012,4911,4732,4631,4962,4682,68,1445,500,2990,10,1,13501607,683,15.76,0.51,12,0.02,321.00,9876.00,12300,20240509,-58.86,4810,20241209,5.20,12300,-58.86,20240509,4810,5.20,20241209,12300,-58.86,20240509,4810,5.20,20241209,3.90,N,041910,500,67 억,,115076,N,N,0,N,00,N
20241209,160446,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4835,-295,5,-5.75,417015920,84782,135.24,5070,5090,4810,6660,3600,5130,4918.69,0.95,0,-13323,5476,5302,5156,4982,4836,5230,4910,68,1530,500,3180,5,1,13501607,653,15.06,0.49,12,0.63,321.00,9876.00,12300,20240509,-60.69,4810,20241209,0.52,12300,-60.69,20240509,4810,0.52,20241209,12300,-60.69,20240509,4810,0.52,20241209,3.95,N,041910,500,67 억,,128333,N,N,0,N,00,N
20241209,150448,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4830,-300,5,-5.85,410967080,83530,133.24,5070,5090,4810,6660,3600,5130,4919.99,0.95,0,-12747,5476,5302,5156,4982,4836,5230,4910,68,1530,500,3180,5,1,13501607,652,15.05,0.49,12,0.62,321.00,9876.00,12300,20240509,-60.73,4810,20241209,0.42,12300,-60.73,20240509,4810,0.42,20241209,12300,-60.73,20240509,4810,0.42,20241209,3.95,N,041910,500,67 억,,128333,N,N,0,N,00,N
20241209,140447,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4920,-210,5,-4.09,390995505,79416,126.68,5070,5090,4855,6660,3600,5130,4923.38,0.95,0,-11186,5476,5302,5156,4982,4836,5230,4910,68,1530,500,3180,5,1,13501607,664,15.33,0.50,12,0.59,321.00,9876.00,12300,20240509,-60.00,4855,20241209,1.34,12300,-60.00,20240509,4855,1.34,20241209,12300,-60.00,20240509,4855,1.34,20241209,3.95,N,041910,500,67 억,,128333,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 160447 57 100.00 KOSDAQ 제약 N N N N N 5090 255 2 5.27 261616850 51563 59.94 4835 5230 4835 6280 3385 4835 5073.67 0.85 0 15805 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 687 15.86 0.52 12 0.38 321.00 9876.00 12300 20240509 -58.62 4810 20241209 5.82 12300 -58.62 20240509 4810 5.82 20241209 12300 -58.62 20240509 4810 5.82 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
3 20241210 150449 57 100.00 KOSDAQ 제약 N N N N N 5200 365 2 7.55 222588950 43943 51.08 4835 5230 4835 6280 3385 4835 5065.40 0.85 0 12875 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 702 16.20 0.53 12 0.33 321.00 9876.00 12300 20240509 -57.72 4810 20241209 8.11 12300 -57.72 20240509 4810 8.11 20241209 12300 -57.72 20240509 4810 8.11 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
4 20241210 140448 57 100.00 KOSDAQ 제약 N N N N N 5140 305 2 6.31 197255160 39065 45.41 4835 5210 4835 6280 3385 4835 5049.41 0.85 0 11998 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 694 16.01 0.52 12 0.29 321.00 9876.00 12300 20240509 -58.21 4810 20241209 6.86 12300 -58.21 20240509 4810 6.86 20241209 12300 -58.21 20240509 4810 6.86 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
5 20241210 130447 57 100.00 KOSDAQ 제약 N N N N N 5130 295 2 6.10 193174680 38265 44.48 4835 5210 4835 6280 3385 4835 5048.34 0.85 0 11324 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 693 15.98 0.52 12 0.28 321.00 9876.00 12300 20240509 -58.29 4810 20241209 6.65 12300 -58.29 20240509 4810 6.65 20241209 12300 -58.29 20240509 4810 6.65 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
6 20241210 120448 57 100.00 KOSDAQ 제약 N N N N N 5150 315 2 6.51 176342230 34967 40.65 4835 5210 4835 6280 3385 4835 5043.10 0.85 0 10739 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 695 16.04 0.52 12 0.26 321.00 9876.00 12300 20240509 -58.13 4810 20241209 7.07 12300 -58.13 20240509 4810 7.07 20241209 12300 -58.13 20240509 4810 7.07 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
7 20241210 110446 57 100.00 KOSDAQ 제약 N N N N N 5210 375 2 7.76 167075080 33181 38.57 4835 5210 4835 6280 3385 4835 5035.26 0.85 0 11339 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 703 16.23 0.53 12 0.25 321.00 9876.00 12300 20240509 -57.64 4810 20241209 8.32 12300 -57.64 20240509 4810 8.32 20241209 12300 -57.64 20240509 4810 8.32 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
8 20241210 100447 57 100.00 KOSDAQ 제약 N N N N N 5090 255 2 5.27 119306800 23845 27.72 4835 5090 4835 6280 3385 4835 5003.43 0.85 0 10660 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 687 15.86 0.52 12 0.18 321.00 9876.00 12300 20240509 -58.62 4810 20241209 5.82 12300 -58.62 20240509 4810 5.82 20241209 12300 -58.62 20240509 4810 5.82 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
9 20241210 090450 57 100.00 KOSDAQ 제약 N N N N N 5060 225 2 4.65 13980095 2816 3.27 4835 5060 4835 6280 3385 4835 4964.52 0.85 0 1494 5191 5012 4911 4732 4631 4962 4682 68 1445 500 2990 10 1 13501607 683 15.76 0.51 12 0.02 321.00 9876.00 12300 20240509 -58.86 4810 20241209 5.20 12300 -58.86 20240509 4810 5.20 20241209 12300 -58.86 20240509 4810 5.20 20241209 3.90 N 041910 500 67 억 115076 N N 0 N 00 N
10 20241209 160446 57 100.00 KOSDAQ 신저가 제약 N N N N N 4835 -295 5 -5.75 417015920 84782 135.24 5070 5090 4810 6660 3600 5130 4918.69 0.95 0 -13323 5476 5302 5156 4982 4836 5230 4910 68 1530 500 3180 5 1 13501607 653 15.06 0.49 12 0.63 321.00 9876.00 12300 20240509 -60.69 4810 20241209 0.52 12300 -60.69 20240509 4810 0.52 20241209 12300 -60.69 20240509 4810 0.52 20241209 3.95 N 041910 500 67 억 128333 N N 0 N 00 N
11 20241209 150448 57 100.00 KOSDAQ 신저가 제약 N N N N N 4830 -300 5 -5.85 410967080 83530 133.24 5070 5090 4810 6660 3600 5130 4919.99 0.95 0 -12747 5476 5302 5156 4982 4836 5230 4910 68 1530 500 3180 5 1 13501607 652 15.05 0.49 12 0.62 321.00 9876.00 12300 20240509 -60.73 4810 20241209 0.42 12300 -60.73 20240509 4810 0.42 20241209 12300 -60.73 20240509 4810 0.42 20241209 3.95 N 041910 500 67 억 128333 N N 0 N 00 N
12 20241209 140447 57 100.00 KOSDAQ 신저가 제약 N N N N N 4920 -210 5 -4.09 390995505 79416 126.68 5070 5090 4855 6660 3600 5130 4923.38 0.95 0 -11186 5476 5302 5156 4982 4836 5230 4910 68 1530 500 3180 5 1 13501607 664 15.33 0.50 12 0.59 321.00 9876.00 12300 20240509 -60.00 4855 20241209 1.34 12300 -60.00 20240509 4855 1.34 20241209 12300 -60.00 20240509 4855 1.34 20241209 3.95 N 041910 500 67 억 128333 N N 0 N 00 N