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
099430/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
20241210,160727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,450,2,8.69,2839040720,527565,60.22,5150,5660,5150,6730,3630,5180,5378.42,2.04,0,32637,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3262,13.37,2.57,12,0.91,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.34,N,099430,500,289 억,,1182316,N,N,1001,N,00,N
20241210,150728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5440,260,2,5.02,2194706170,411866,47.01,5150,5450,5150,6730,3630,5180,5328.69,2.04,0,32365,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3151,12.92,2.49,12,0.71,421.00,2188.00,7450,20240215,-26.98,4250,20240604,28.00,7450,-26.98,20240215,4250,28.00,20240604,7450,-26.98,20240215,4250,28.00,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,140728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,190,2,3.67,1968031070,369902,42.22,5150,5420,5150,6730,3630,5180,5320.41,2.04,0,30952,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3111,12.76,2.45,12,0.64,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,130727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,190,2,3.67,1773632810,333617,38.08,5150,5420,5150,6730,3630,5180,5316.38,2.04,0,29927,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3111,12.76,2.45,12,0.58,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,120728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,170,2,3.28,1548834550,291344,33.26,5150,5420,5150,6730,3630,5180,5316.17,2.04,0,21573,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3099,12.71,2.45,12,0.50,421.00,2188.00,7450,20240215,-28.19,4250,20240604,25.88,7450,-28.19,20240215,4250,25.88,20240604,7450,-28.19,20240215,4250,25.88,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,110727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5320,140,2,2.70,1268566530,239102,27.29,5150,5380,5150,6730,3630,5180,5305.55,2.04,0,23825,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3082,12.64,2.43,12,0.41,421.00,2188.00,7450,20240215,-28.59,4250,20240604,25.18,7450,-28.59,20240215,4250,25.18,20240604,7450,-28.59,20240215,4250,25.18,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,100727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,130,2,2.51,1024756740,193400,22.08,5150,5380,5150,6730,3630,5180,5298.64,2.04,0,26376,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3076,12.61,2.43,12,0.33,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241210,090732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,80,2,1.54,250179090,47667,5.44,5150,5310,5150,6730,3630,5180,5248.48,2.04,0,-9169,5843,5511,5248,4916,4653,5380,4785,290,1550,500,3620,10,1,57930864,3047,12.49,2.40,12,0.08,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,7.34,N,099430,500,289 억,,1182316,N,N,0,N,00,N
20241209,160725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5180,-540,5,-9.44,4529122720,874512,165.33,5500,5580,4985,7430,4010,5720,5179.03,1.96,0,47108,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,3001,12.30,2.37,12,1.51,421.00,2188.00,7450,20240215,-30.47,4250,20240604,21.88,7450,-30.47,20240215,4250,21.88,20240604,7450,-30.47,20240215,4250,21.88,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,150725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,-650,5,-11.36,4121895195,794068,150.12,5500,5580,4995,7430,4010,5720,5190.86,1.96,0,42433,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2937,12.04,2.32,12,1.37,421.00,2188.00,7450,20240215,-31.95,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,7450,-31.95,20240215,4250,19.29,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,N,00,N
20241209,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5150,-570,5,-9.97,3327916940,636847,120.40,5500,5580,5010,7430,4010,5720,5225.61,1.96,0,10498,6120,5920,5700,5500,5280,5810,5390,290,1710,500,4000,10,1,57930864,2983,12.23,2.35,12,1.10,421.00,2188.00,7450,20240215,-30.87,4250,20240604,21.18,7450,-30.87,20240215,4250,21.18,20240604,7450,-30.87,20240215,4250,21.18,20240604,7.56,N,099430,500,289 억,,1135632,N,N,113,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 160727 55 40.00 KOSDAQ 제약 N N N Y 40 N 5630 450 2 8.69 2839040720 527565 60.22 5150 5660 5150 6730 3630 5180 5378.42 2.04 0 32637 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3262 13.37 2.57 12 0.91 421.00 2188.00 7450 20240215 -24.43 4250 20240604 32.47 7450 -24.43 20240215 4250 32.47 20240604 7450 -24.43 20240215 4250 32.47 20240604 7.34 N 099430 500 289 억 1182316 N N 1001 N 00 N
3 20241210 150728 55 40.00 KOSDAQ 제약 N N N Y 40 N 5440 260 2 5.02 2194706170 411866 47.01 5150 5450 5150 6730 3630 5180 5328.69 2.04 0 32365 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3151 12.92 2.49 12 0.71 421.00 2188.00 7450 20240215 -26.98 4250 20240604 28.00 7450 -26.98 20240215 4250 28.00 20240604 7450 -26.98 20240215 4250 28.00 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
4 20241210 140728 55 40.00 KOSDAQ 제약 N N N Y 40 N 5370 190 2 3.67 1968031070 369902 42.22 5150 5420 5150 6730 3630 5180 5320.41 2.04 0 30952 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3111 12.76 2.45 12 0.64 421.00 2188.00 7450 20240215 -27.92 4250 20240604 26.35 7450 -27.92 20240215 4250 26.35 20240604 7450 -27.92 20240215 4250 26.35 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
5 20241210 130727 55 40.00 KOSDAQ 제약 N N N Y 40 N 5370 190 2 3.67 1773632810 333617 38.08 5150 5420 5150 6730 3630 5180 5316.38 2.04 0 29927 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3111 12.76 2.45 12 0.58 421.00 2188.00 7450 20240215 -27.92 4250 20240604 26.35 7450 -27.92 20240215 4250 26.35 20240604 7450 -27.92 20240215 4250 26.35 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
6 20241210 120728 55 40.00 KOSDAQ 제약 N N N Y 40 N 5350 170 2 3.28 1548834550 291344 33.26 5150 5420 5150 6730 3630 5180 5316.17 2.04 0 21573 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3099 12.71 2.45 12 0.50 421.00 2188.00 7450 20240215 -28.19 4250 20240604 25.88 7450 -28.19 20240215 4250 25.88 20240604 7450 -28.19 20240215 4250 25.88 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
7 20241210 110727 55 40.00 KOSDAQ 제약 N N N Y 40 N 5320 140 2 2.70 1268566530 239102 27.29 5150 5380 5150 6730 3630 5180 5305.55 2.04 0 23825 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3082 12.64 2.43 12 0.41 421.00 2188.00 7450 20240215 -28.59 4250 20240604 25.18 7450 -28.59 20240215 4250 25.18 20240604 7450 -28.59 20240215 4250 25.18 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
8 20241210 100727 55 40.00 KOSDAQ 제약 N N N Y 40 N 5310 130 2 2.51 1024756740 193400 22.08 5150 5380 5150 6730 3630 5180 5298.64 2.04 0 26376 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3076 12.61 2.43 12 0.33 421.00 2188.00 7450 20240215 -28.72 4250 20240604 24.94 7450 -28.72 20240215 4250 24.94 20240604 7450 -28.72 20240215 4250 24.94 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
9 20241210 090732 55 40.00 KOSDAQ 제약 N N N Y 40 N 5260 80 2 1.54 250179090 47667 5.44 5150 5310 5150 6730 3630 5180 5248.48 2.04 0 -9169 5843 5511 5248 4916 4653 5380 4785 290 1550 500 3620 10 1 57930864 3047 12.49 2.40 12 0.08 421.00 2188.00 7450 20240215 -29.40 4250 20240604 23.76 7450 -29.40 20240215 4250 23.76 20240604 7450 -29.40 20240215 4250 23.76 20240604 7.34 N 099430 500 289 억 1182316 N N 0 N 00 N
10 20241209 160725 55 40.00 KOSDAQ 제약 N N N Y 40 N 5180 -540 5 -9.44 4529122720 874512 165.33 5500 5580 4985 7430 4010 5720 5179.03 1.96 0 47108 6120 5920 5700 5500 5280 5810 5390 290 1710 500 4000 10 1 57930864 3001 12.30 2.37 12 1.51 421.00 2188.00 7450 20240215 -30.47 4250 20240604 21.88 7450 -30.47 20240215 4250 21.88 20240604 7450 -30.47 20240215 4250 21.88 20240604 7.56 N 099430 500 289 억 1135632 N N 113 N 00 N
11 20241209 150725 55 40.00 KOSDAQ 제약 N N N Y 40 N 5070 -650 5 -11.36 4121895195 794068 150.12 5500 5580 4995 7430 4010 5720 5190.86 1.96 0 42433 6120 5920 5700 5500 5280 5810 5390 290 1710 500 4000 10 1 57930864 2937 12.04 2.32 12 1.37 421.00 2188.00 7450 20240215 -31.95 4250 20240604 19.29 7450 -31.95 20240215 4250 19.29 20240604 7450 -31.95 20240215 4250 19.29 20240604 7.56 N 099430 500 289 억 1135632 N N 113 N 00 N
12 20241209 140727 55 40.00 KOSDAQ 제약 N N N Y 40 N 5150 -570 5 -9.97 3327916940 636847 120.40 5500 5580 5010 7430 4010 5720 5225.61 1.96 0 10498 6120 5920 5700 5500 5280 5810 5390 290 1710 500 4000 10 1 57930864 2983 12.23 2.35 12 1.10 421.00 2188.00 7450 20240215 -30.87 4250 20240604 21.18 7450 -30.87 20240215 4250 21.18 20240604 7450 -30.87 20240215 4250 21.18 20240604 7.56 N 099430 500 289 억 1135632 N N 113 N 00 N