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
114450/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
20241210,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,114,2,7.85,130011374,83458,67.43,1469,1608,1469,1887,1017,1452,1557.79,1.48,0,19413,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,313,-1.91,0.86,12,0.42,-818.00,1816.00,4545,20240816,-65.54,1452,20241209,7.85,4545,-65.54,20240816,1452,7.85,20241209,4545,-65.54,20240816,1452,7.85,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,150754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,98,2,6.75,109718947,70426,56.90,1469,1608,1469,1887,1017,1452,1557.93,1.48,0,14401,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,310,-1.89,0.85,12,0.35,-818.00,1816.00,4545,20240816,-65.90,1452,20241209,6.75,4545,-65.90,20240816,1452,6.75,20241209,4545,-65.90,20240816,1452,6.75,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1563,111,2,7.64,106425757,68305,55.19,1469,1608,1469,1887,1017,1452,1558.10,1.48,0,13705,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,313,-1.91,0.86,12,0.34,-818.00,1816.00,4545,20240816,-65.61,1452,20241209,7.64,4545,-65.61,20240816,1452,7.64,20241209,4545,-65.61,20240816,1452,7.64,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,130753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,121,2,8.33,104164322,66860,54.02,1469,1608,1469,1887,1017,1452,1557.95,1.48,0,12612,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,315,-1.92,0.87,12,0.33,-818.00,1816.00,4545,20240816,-65.39,1452,20241209,8.33,4545,-65.39,20240816,1452,8.33,20241209,4545,-65.39,20240816,1452,8.33,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,120753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1572,120,2,8.26,93924215,60307,48.73,1469,1608,1469,1887,1017,1452,1557.43,1.48,0,8743,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,314,-1.92,0.87,12,0.30,-818.00,1816.00,4545,20240816,-65.41,1452,20241209,8.26,4545,-65.41,20240816,1452,8.26,20241209,4545,-65.41,20240816,1452,8.26,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,110752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,148,2,10.19,87809930,56464,45.62,1469,1608,1469,1887,1017,1452,1555.15,1.48,0,8521,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,320,-1.96,0.88,12,0.28,-818.00,1816.00,4545,20240816,-64.80,1452,20241209,10.19,4545,-64.80,20240816,1452,10.19,20241209,4545,-64.80,20240816,1452,10.19,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,100753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1544,92,2,6.34,41486454,27348,22.10,1469,1544,1469,1887,1017,1452,1516.98,1.48,0,10691,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,309,-1.89,0.85,12,0.14,-818.00,1816.00,4545,20240816,-66.03,1452,20241209,6.34,4545,-66.03,20240816,1452,6.34,20241209,4545,-66.03,20240816,1452,6.34,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241210,090758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,46,2,3.17,4438420,2995,2.42,1469,1505,1469,1887,1017,1452,1481.94,1.48,0,1803,1705,1578,1515,1388,1325,1547,1357,100,435,500,870,1,1,20000000,300,-1.83,0.82,12,0.01,-818.00,1816.00,4545,20240816,-67.04,1452,20241209,3.17,4545,-67.04,20240816,1452,3.17,20241209,4545,-67.04,20240816,1452,3.17,20241209,0.03,N,114450,500,100 억,,296042,N,N,0,N,00,N
20241209,160751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1452,-197,5,-11.95,176982465,117335,136.96,1580,1642,1452,2140,1155,1649,1508.45,1.61,0,-25344,1720,1684,1633,1597,1546,1659,1572,100,491,500,980,1,1,20000000,290,-1.78,0.80,12,0.59,-818.00,1816.00,4545,20240816,-68.05,1452,20241209,0.00,4545,-68.05,20240816,1452,0.00,20241209,4545,-68.05,20240816,1452,0.00,20241209,0.03,N,114450,500,100 억,,321204,N,N,0,N,00,N
20241209,150750,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1478,-171,5,-10.37,158639331,104786,122.31,1580,1642,1473,2140,1155,1649,1513.94,1.61,0,-24817,1720,1684,1633,1597,1546,1659,1572,100,491,500,980,1,1,20000000,296,-1.81,0.81,12,0.52,-818.00,1816.00,4545,20240816,-67.48,1473,20241209,0.34,4545,-67.48,20240816,1473,0.34,20241209,4545,-67.48,20240816,1473,0.34,20241209,0.03,N,114450,500,100 억,,321204,N,N,0,N,00,N
20241209,140752,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1497,-152,5,-9.22,139322430,91730,107.07,1580,1642,1483,2140,1155,1649,1518.83,1.61,0,-23373,1720,1684,1633,1597,1546,1659,1572,100,491,500,980,1,1,20000000,299,-1.83,0.82,12,0.46,-818.00,1816.00,4545,20240816,-67.06,1483,20241209,0.94,4545,-67.06,20240816,1483,0.94,20241209,4545,-67.06,20240816,1483,0.94,20241209,0.03,N,114450,500,100 억,,321204,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 160753 57 100.00 KOSDAQ 제약 N N N N N 1566 114 2 7.85 130011374 83458 67.43 1469 1608 1469 1887 1017 1452 1557.79 1.48 0 19413 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 313 -1.91 0.86 12 0.42 -818.00 1816.00 4545 20240816 -65.54 1452 20241209 7.85 4545 -65.54 20240816 1452 7.85 20241209 4545 -65.54 20240816 1452 7.85 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
3 20241210 150754 57 100.00 KOSDAQ 제약 N N N N N 1550 98 2 6.75 109718947 70426 56.90 1469 1608 1469 1887 1017 1452 1557.93 1.48 0 14401 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 310 -1.89 0.85 12 0.35 -818.00 1816.00 4545 20240816 -65.90 1452 20241209 6.75 4545 -65.90 20240816 1452 6.75 20241209 4545 -65.90 20240816 1452 6.75 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
4 20241210 140754 57 100.00 KOSDAQ 제약 N N N N N 1563 111 2 7.64 106425757 68305 55.19 1469 1608 1469 1887 1017 1452 1558.10 1.48 0 13705 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 313 -1.91 0.86 12 0.34 -818.00 1816.00 4545 20240816 -65.61 1452 20241209 7.64 4545 -65.61 20240816 1452 7.64 20241209 4545 -65.61 20240816 1452 7.64 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
5 20241210 130753 57 100.00 KOSDAQ 제약 N N N N N 1573 121 2 8.33 104164322 66860 54.02 1469 1608 1469 1887 1017 1452 1557.95 1.48 0 12612 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 315 -1.92 0.87 12 0.33 -818.00 1816.00 4545 20240816 -65.39 1452 20241209 8.33 4545 -65.39 20240816 1452 8.33 20241209 4545 -65.39 20240816 1452 8.33 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
6 20241210 120753 57 100.00 KOSDAQ 제약 N N N N N 1572 120 2 8.26 93924215 60307 48.73 1469 1608 1469 1887 1017 1452 1557.43 1.48 0 8743 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 314 -1.92 0.87 12 0.30 -818.00 1816.00 4545 20240816 -65.41 1452 20241209 8.26 4545 -65.41 20240816 1452 8.26 20241209 4545 -65.41 20240816 1452 8.26 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
7 20241210 110752 57 100.00 KOSDAQ 제약 N N N N N 1600 148 2 10.19 87809930 56464 45.62 1469 1608 1469 1887 1017 1452 1555.15 1.48 0 8521 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 320 -1.96 0.88 12 0.28 -818.00 1816.00 4545 20240816 -64.80 1452 20241209 10.19 4545 -64.80 20240816 1452 10.19 20241209 4545 -64.80 20240816 1452 10.19 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
8 20241210 100753 57 100.00 KOSDAQ 제약 N N N N N 1544 92 2 6.34 41486454 27348 22.10 1469 1544 1469 1887 1017 1452 1516.98 1.48 0 10691 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 309 -1.89 0.85 12 0.14 -818.00 1816.00 4545 20240816 -66.03 1452 20241209 6.34 4545 -66.03 20240816 1452 6.34 20241209 4545 -66.03 20240816 1452 6.34 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
9 20241210 090758 57 100.00 KOSDAQ 제약 N N N N N 1498 46 2 3.17 4438420 2995 2.42 1469 1505 1469 1887 1017 1452 1481.94 1.48 0 1803 1705 1578 1515 1388 1325 1547 1357 100 435 500 870 1 1 20000000 300 -1.83 0.82 12 0.01 -818.00 1816.00 4545 20240816 -67.04 1452 20241209 3.17 4545 -67.04 20240816 1452 3.17 20241209 4545 -67.04 20240816 1452 3.17 20241209 0.03 N 114450 500 100 억 296042 N N 0 N 00 N
10 20241209 160751 57 100.00 KOSDAQ 신저가 제약 N N N N N 1452 -197 5 -11.95 176982465 117335 136.96 1580 1642 1452 2140 1155 1649 1508.45 1.61 0 -25344 1720 1684 1633 1597 1546 1659 1572 100 491 500 980 1 1 20000000 290 -1.78 0.80 12 0.59 -818.00 1816.00 4545 20240816 -68.05 1452 20241209 0.00 4545 -68.05 20240816 1452 0.00 20241209 4545 -68.05 20240816 1452 0.00 20241209 0.03 N 114450 500 100 억 321204 N N 0 N 00 N
11 20241209 150750 57 100.00 KOSDAQ 신저가 제약 N N N N N 1478 -171 5 -10.37 158639331 104786 122.31 1580 1642 1473 2140 1155 1649 1513.94 1.61 0 -24817 1720 1684 1633 1597 1546 1659 1572 100 491 500 980 1 1 20000000 296 -1.81 0.81 12 0.52 -818.00 1816.00 4545 20240816 -67.48 1473 20241209 0.34 4545 -67.48 20240816 1473 0.34 20241209 4545 -67.48 20240816 1473 0.34 20241209 0.03 N 114450 500 100 억 321204 N N 0 N 00 N
12 20241209 140752 57 100.00 KOSDAQ 신저가 제약 N N N N N 1497 -152 5 -9.22 139322430 91730 107.07 1580 1642 1483 2140 1155 1649 1518.83 1.61 0 -23373 1720 1684 1633 1597 1546 1659 1572 100 491 500 980 1 1 20000000 299 -1.83 0.82 12 0.46 -818.00 1816.00 4545 20240816 -67.06 1483 20241209 0.94 4545 -67.06 20240816 1483 0.94 20241209 4545 -67.06 20240816 1483 0.94 20241209 0.03 N 114450 500 100 억 321204 N N 0 N 00 N