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
074430/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
20241210,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,894,29,2,3.35,304951020,344182,82.59,850,900,850,1124,606,865,886.02,0.44,0,104460,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,785,31.93,1.44,12,0.39,28.00,620.00,1950,20240103,-54.15,847,20241209,5.55,1950,-54.15,20240103,847,5.55,20241209,1950,-54.15,20240103,847,5.55,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,890,25,2,2.89,239669465,270632,64.94,850,900,850,1124,606,865,885.59,0.44,0,105579,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,782,31.79,1.44,12,0.31,28.00,620.00,1950,20240103,-54.36,847,20241209,5.08,1950,-54.36,20240103,847,5.08,20241209,1950,-54.36,20240103,847,5.08,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,887,22,2,2.54,213853279,241592,57.97,850,900,850,1124,606,865,885.18,0.44,0,94419,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,779,31.68,1.43,12,0.28,28.00,620.00,1950,20240103,-54.51,847,20241209,4.72,1950,-54.51,20240103,847,4.72,20241209,1950,-54.51,20240103,847,4.72,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,893,28,2,3.24,186063990,210368,50.48,850,900,850,1124,606,865,884.47,0.44,0,87358,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,784,31.89,1.44,12,0.24,28.00,620.00,1950,20240103,-54.21,847,20241209,5.43,1950,-54.21,20240103,847,5.43,20241209,1950,-54.21,20240103,847,5.43,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,120624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,888,23,2,2.66,152819057,173199,41.56,850,894,850,1124,606,865,882.33,0.44,0,74689,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,780,31.71,1.43,12,0.20,28.00,620.00,1950,20240103,-54.46,847,20241209,4.84,1950,-54.46,20240103,847,4.84,20241209,1950,-54.46,20240103,847,4.84,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,883,18,2,2.08,108789833,123592,29.66,850,891,850,1124,606,865,880.23,0.44,0,54184,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,776,31.54,1.42,12,0.14,28.00,620.00,1950,20240103,-54.72,847,20241209,4.25,1950,-54.72,20240103,847,4.25,20241209,1950,-54.72,20240103,847,4.25,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,888,23,2,2.66,79275074,90360,21.68,850,888,850,1124,606,865,877.32,0.44,0,31359,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,780,31.71,1.43,12,0.10,28.00,620.00,1950,20240103,-54.46,847,20241209,4.84,1950,-54.46,20240103,847,4.84,20241209,1950,-54.46,20240103,847,4.84,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241210,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,876,11,2,1.27,10612786,12386,2.97,850,876,850,1124,606,865,856.84,0.44,0,2216,937,901,874,838,811,887,824,88,259,100,550,1,1,87826844,769,31.29,1.41,12,0.01,28.00,620.00,1950,20240103,-55.08,847,20241209,3.42,1950,-55.08,20240103,847,3.42,20241209,1950,-55.08,20240103,847,3.42,20241209,2.06,N,074430,100,87 억,,389583,N,N,0,N,00,N
20241209,160622,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,865,-51,5,-5.57,359607204,414143,158.11,910,910,847,1190,642,916,868.32,0.49,0,-41171,976,946,912,882,848,929,865,88,274,100,580,1,1,87826844,760,30.89,1.40,12,0.47,28.00,620.00,1950,20240103,-55.64,847,20241209,2.13,1950,-55.64,20240103,847,2.13,20241209,1950,-55.64,20240103,847,2.13,20241209,2.06,N,074430,100,87 억,,430410,N,N,0,N,00,N
20241209,150624,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,851,-65,5,-7.10,334493659,384878,146.94,910,910,847,1190,642,916,869.09,0.49,0,-37809,976,946,912,882,848,929,865,88,274,100,580,1,1,87826844,747,30.39,1.37,12,0.44,28.00,620.00,1950,20240103,-56.36,847,20241209,0.47,1950,-56.36,20240103,847,0.47,20241209,1950,-56.36,20240103,847,0.47,20241209,2.06,N,074430,100,87 억,,430410,N,N,0,N,00,N
20241209,140623,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,851,-65,5,-7.10,306139096,351573,134.23,910,910,847,1190,642,916,870.77,0.49,0,-53544,976,946,912,882,848,929,865,88,274,100,580,1,1,87826844,747,30.39,1.37,12,0.40,28.00,620.00,1950,20240103,-56.36,847,20241209,0.47,1950,-56.36,20240103,847,0.47,20241209,1950,-56.36,20240103,847,0.47,20241209,2.06,N,074430,100,87 억,,430410,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 160623 57 100.00 KOSDAQ 제약 N N N N N 894 29 2 3.35 304951020 344182 82.59 850 900 850 1124 606 865 886.02 0.44 0 104460 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 785 31.93 1.44 12 0.39 28.00 620.00 1950 20240103 -54.15 847 20241209 5.55 1950 -54.15 20240103 847 5.55 20241209 1950 -54.15 20240103 847 5.55 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
3 20241210 150625 57 100.00 KOSDAQ 제약 N N N N N 890 25 2 2.89 239669465 270632 64.94 850 900 850 1124 606 865 885.59 0.44 0 105579 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 782 31.79 1.44 12 0.31 28.00 620.00 1950 20240103 -54.36 847 20241209 5.08 1950 -54.36 20240103 847 5.08 20241209 1950 -54.36 20240103 847 5.08 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
4 20241210 140625 57 100.00 KOSDAQ 제약 N N N N N 887 22 2 2.54 213853279 241592 57.97 850 900 850 1124 606 865 885.18 0.44 0 94419 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 779 31.68 1.43 12 0.28 28.00 620.00 1950 20240103 -54.51 847 20241209 4.72 1950 -54.51 20240103 847 4.72 20241209 1950 -54.51 20240103 847 4.72 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
5 20241210 130624 57 100.00 KOSDAQ 제약 N N N N N 893 28 2 3.24 186063990 210368 50.48 850 900 850 1124 606 865 884.47 0.44 0 87358 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 784 31.89 1.44 12 0.24 28.00 620.00 1950 20240103 -54.21 847 20241209 5.43 1950 -54.21 20240103 847 5.43 20241209 1950 -54.21 20240103 847 5.43 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
6 20241210 120624 57 100.00 KOSDAQ 제약 N N N N N 888 23 2 2.66 152819057 173199 41.56 850 894 850 1124 606 865 882.33 0.44 0 74689 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 780 31.71 1.43 12 0.20 28.00 620.00 1950 20240103 -54.46 847 20241209 4.84 1950 -54.46 20240103 847 4.84 20241209 1950 -54.46 20240103 847 4.84 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
7 20241210 110623 57 100.00 KOSDAQ 제약 N N N N N 883 18 2 2.08 108789833 123592 29.66 850 891 850 1124 606 865 880.23 0.44 0 54184 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 776 31.54 1.42 12 0.14 28.00 620.00 1950 20240103 -54.72 847 20241209 4.25 1950 -54.72 20240103 847 4.25 20241209 1950 -54.72 20240103 847 4.25 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
8 20241210 100624 57 100.00 KOSDAQ 제약 N N N N N 888 23 2 2.66 79275074 90360 21.68 850 888 850 1124 606 865 877.32 0.44 0 31359 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 780 31.71 1.43 12 0.10 28.00 620.00 1950 20240103 -54.46 847 20241209 4.84 1950 -54.46 20240103 847 4.84 20241209 1950 -54.46 20240103 847 4.84 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
9 20241210 090628 57 100.00 KOSDAQ 제약 N N N N N 876 11 2 1.27 10612786 12386 2.97 850 876 850 1124 606 865 856.84 0.44 0 2216 937 901 874 838 811 887 824 88 259 100 550 1 1 87826844 769 31.29 1.41 12 0.01 28.00 620.00 1950 20240103 -55.08 847 20241209 3.42 1950 -55.08 20240103 847 3.42 20241209 1950 -55.08 20240103 847 3.42 20241209 2.06 N 074430 100 87 억 389583 N N 0 N 00 N
10 20241209 160622 57 100.00 KOSDAQ 신저가 제약 N N N N N 865 -51 5 -5.57 359607204 414143 158.11 910 910 847 1190 642 916 868.32 0.49 0 -41171 976 946 912 882 848 929 865 88 274 100 580 1 1 87826844 760 30.89 1.40 12 0.47 28.00 620.00 1950 20240103 -55.64 847 20241209 2.13 1950 -55.64 20240103 847 2.13 20241209 1950 -55.64 20240103 847 2.13 20241209 2.06 N 074430 100 87 억 430410 N N 0 N 00 N
11 20241209 150624 57 100.00 KOSDAQ 신저가 제약 N N N N N 851 -65 5 -7.10 334493659 384878 146.94 910 910 847 1190 642 916 869.09 0.49 0 -37809 976 946 912 882 848 929 865 88 274 100 580 1 1 87826844 747 30.39 1.37 12 0.44 28.00 620.00 1950 20240103 -56.36 847 20241209 0.47 1950 -56.36 20240103 847 0.47 20241209 1950 -56.36 20240103 847 0.47 20241209 2.06 N 074430 100 87 억 430410 N N 0 N 00 N
12 20241209 140623 57 100.00 KOSDAQ 신저가 제약 N N N N N 851 -65 5 -7.10 306139096 351573 134.23 910 910 847 1190 642 916 870.77 0.49 0 -53544 976 946 912 882 848 929 865 88 274 100 580 1 1 87826844 747 30.39 1.37 12 0.40 28.00 620.00 1950 20240103 -56.36 847 20241209 0.47 1950 -56.36 20240103 847 0.47 20241209 1950 -56.36 20240103 847 0.47 20241209 2.06 N 074430 100 87 억 430410 N N 0 N 00 N