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
175250/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
20241210,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,140,2,8.43,280113099,157807,52.84,1669,1835,1669,2155,1162,1660,1775.26,1.03,0,71178,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,676,-2.15,1.09,12,0.42,-837.00,1649.00,3490,20240722,-48.42,1660,20241209,8.43,3490,-48.42,20240722,1660,8.43,20241209,3490,-48.42,20240722,1660,8.43,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,140,2,8.43,277298476,156245,52.32,1669,1835,1669,2155,1162,1660,1774.99,1.03,0,71275,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,676,-2.15,1.09,12,0.42,-837.00,1649.00,3490,20240722,-48.42,1660,20241209,8.43,3490,-48.42,20240722,1660,8.43,20241209,3490,-48.42,20240722,1660,8.43,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,165,2,9.94,269994208,152210,50.97,1669,1835,1669,2155,1162,1660,1774.05,1.03,0,71168,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,685,-2.18,1.11,12,0.41,-837.00,1649.00,3490,20240722,-47.71,1660,20241209,9.94,3490,-47.71,20240722,1660,9.94,20241209,3490,-47.71,20240722,1660,9.94,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1814,154,2,9.28,230310325,130443,43.68,1669,1821,1669,2155,1162,1660,1765.84,1.03,0,66406,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,681,-2.17,1.10,12,0.35,-837.00,1649.00,3490,20240722,-48.02,1660,20241209,9.28,3490,-48.02,20240722,1660,9.28,20241209,3490,-48.02,20240722,1660,9.28,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,147,2,8.86,198545126,112892,37.80,1669,1821,1669,2155,1162,1660,1758.98,1.03,0,56310,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,679,-2.16,1.10,12,0.30,-837.00,1649.00,3490,20240722,-48.22,1660,20241209,8.86,3490,-48.22,20240722,1660,8.86,20241209,3490,-48.22,20240722,1660,8.86,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,126,2,7.59,167886364,95854,32.10,1669,1787,1669,2155,1162,1660,1751.77,1.03,0,49054,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,671,-2.13,1.08,12,0.26,-837.00,1649.00,3490,20240722,-48.83,1660,20241209,7.59,3490,-48.83,20240722,1660,7.59,20241209,3490,-48.83,20240722,1660,7.59,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,119,2,7.17,98318879,56723,18.99,1669,1780,1669,2155,1162,1660,1733.71,1.03,0,30397,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,668,-2.13,1.08,12,0.15,-837.00,1649.00,3490,20240722,-49.03,1660,20241209,7.17,3490,-49.03,20240722,1660,7.17,20241209,3490,-49.03,20240722,1660,7.17,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241210,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,65,2,3.92,20164973,11862,3.97,1669,1732,1669,2155,1162,1660,1701.00,1.03,0,4543,1830,1744,1702,1616,1574,1724,1596,188,495,500,1020,1,1,37558368,648,-2.06,1.05,12,0.03,-837.00,1649.00,3490,20240722,-50.57,1660,20241209,3.92,3490,-50.57,20240722,1660,3.92,20241209,3490,-50.57,20240722,1660,3.92,20241209,0.32,N,175250,500,187 억,,387562,N,N,0,N,00,N
20241209,160847,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1660,-128,5,-7.16,502614445,296160,132.89,1788,1788,1660,2320,1252,1788,1697.13,0.92,0,40062,1874,1830,1796,1752,1718,1814,1736,188,532,500,1100,1,1,37558368,623,-1.98,1.01,12,0.79,-837.00,1649.00,3490,20240722,-52.44,1660,20241209,0.00,3490,-52.44,20240722,1660,0.00,20241209,3490,-52.44,20240722,1660,0.00,20241209,0.32,N,175250,500,187 억,,347363,N,N,0,N,00,N
20241209,150847,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1674,-114,5,-6.38,488724566,287813,129.14,1788,1788,1661,2320,1252,1788,1698.06,0.92,0,40584,1874,1830,1796,1752,1718,1814,1736,188,532,500,1100,1,1,37558368,629,-2.00,1.02,12,0.77,-837.00,1649.00,3490,20240722,-52.03,1661,20241209,0.78,3490,-52.03,20240722,1661,0.78,20241209,3490,-52.03,20240722,1661,0.78,20241209,0.32,N,175250,500,187 억,,347363,N,N,0,N,00,N
20241209,140849,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1688,-100,5,-5.59,433565143,254871,114.36,1788,1788,1671,2320,1252,1788,1701.12,0.92,0,49235,1874,1830,1796,1752,1718,1814,1736,188,532,500,1100,1,1,37558368,634,-2.02,1.02,12,0.68,-837.00,1649.00,3490,20240722,-51.63,1671,20241209,1.02,3490,-51.63,20240722,1671,1.02,20241209,3490,-51.63,20240722,1671,1.02,20241209,0.32,N,175250,500,187 억,,347363,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 160849 57 100.00 KOSDAQ 제약 N N N N N 1800 140 2 8.43 280113099 157807 52.84 1669 1835 1669 2155 1162 1660 1775.26 1.03 0 71178 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 676 -2.15 1.09 12 0.42 -837.00 1649.00 3490 20240722 -48.42 1660 20241209 8.43 3490 -48.42 20240722 1660 8.43 20241209 3490 -48.42 20240722 1660 8.43 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
3 20241210 150850 57 100.00 KOSDAQ 제약 N N N N N 1800 140 2 8.43 277298476 156245 52.32 1669 1835 1669 2155 1162 1660 1774.99 1.03 0 71275 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 676 -2.15 1.09 12 0.42 -837.00 1649.00 3490 20240722 -48.42 1660 20241209 8.43 3490 -48.42 20240722 1660 8.43 20241209 3490 -48.42 20240722 1660 8.43 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
4 20241210 140850 57 100.00 KOSDAQ 제약 N N N N N 1825 165 2 9.94 269994208 152210 50.97 1669 1835 1669 2155 1162 1660 1774.05 1.03 0 71168 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 685 -2.18 1.11 12 0.41 -837.00 1649.00 3490 20240722 -47.71 1660 20241209 9.94 3490 -47.71 20240722 1660 9.94 20241209 3490 -47.71 20240722 1660 9.94 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
5 20241210 130850 57 100.00 KOSDAQ 제약 N N N N N 1814 154 2 9.28 230310325 130443 43.68 1669 1821 1669 2155 1162 1660 1765.84 1.03 0 66406 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 681 -2.17 1.10 12 0.35 -837.00 1649.00 3490 20240722 -48.02 1660 20241209 9.28 3490 -48.02 20240722 1660 9.28 20241209 3490 -48.02 20240722 1660 9.28 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
6 20241210 120849 57 100.00 KOSDAQ 제약 N N N N N 1807 147 2 8.86 198545126 112892 37.80 1669 1821 1669 2155 1162 1660 1758.98 1.03 0 56310 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 679 -2.16 1.10 12 0.30 -837.00 1649.00 3490 20240722 -48.22 1660 20241209 8.86 3490 -48.22 20240722 1660 8.86 20241209 3490 -48.22 20240722 1660 8.86 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
7 20241210 110849 57 100.00 KOSDAQ 제약 N N N N N 1786 126 2 7.59 167886364 95854 32.10 1669 1787 1669 2155 1162 1660 1751.77 1.03 0 49054 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 671 -2.13 1.08 12 0.26 -837.00 1649.00 3490 20240722 -48.83 1660 20241209 7.59 3490 -48.83 20240722 1660 7.59 20241209 3490 -48.83 20240722 1660 7.59 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
8 20241210 100850 57 100.00 KOSDAQ 제약 N N N N N 1779 119 2 7.17 98318879 56723 18.99 1669 1780 1669 2155 1162 1660 1733.71 1.03 0 30397 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 668 -2.13 1.08 12 0.15 -837.00 1649.00 3490 20240722 -49.03 1660 20241209 7.17 3490 -49.03 20240722 1660 7.17 20241209 3490 -49.03 20240722 1660 7.17 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
9 20241210 090855 57 100.00 KOSDAQ 제약 N N N N N 1725 65 2 3.92 20164973 11862 3.97 1669 1732 1669 2155 1162 1660 1701.00 1.03 0 4543 1830 1744 1702 1616 1574 1724 1596 188 495 500 1020 1 1 37558368 648 -2.06 1.05 12 0.03 -837.00 1649.00 3490 20240722 -50.57 1660 20241209 3.92 3490 -50.57 20240722 1660 3.92 20241209 3490 -50.57 20240722 1660 3.92 20241209 0.32 N 175250 500 187 억 387562 N N 0 N 00 N
10 20241209 160847 57 100.00 KOSDAQ 신저가 제약 N N N N N 1660 -128 5 -7.16 502614445 296160 132.89 1788 1788 1660 2320 1252 1788 1697.13 0.92 0 40062 1874 1830 1796 1752 1718 1814 1736 188 532 500 1100 1 1 37558368 623 -1.98 1.01 12 0.79 -837.00 1649.00 3490 20240722 -52.44 1660 20241209 0.00 3490 -52.44 20240722 1660 0.00 20241209 3490 -52.44 20240722 1660 0.00 20241209 0.32 N 175250 500 187 억 347363 N N 0 N 00 N
11 20241209 150847 57 100.00 KOSDAQ 신저가 제약 N N N N N 1674 -114 5 -6.38 488724566 287813 129.14 1788 1788 1661 2320 1252 1788 1698.06 0.92 0 40584 1874 1830 1796 1752 1718 1814 1736 188 532 500 1100 1 1 37558368 629 -2.00 1.02 12 0.77 -837.00 1649.00 3490 20240722 -52.03 1661 20241209 0.78 3490 -52.03 20240722 1661 0.78 20241209 3490 -52.03 20240722 1661 0.78 20241209 0.32 N 175250 500 187 억 347363 N N 0 N 00 N
12 20241209 140849 57 100.00 KOSDAQ 신저가 제약 N N N N N 1688 -100 5 -5.59 433565143 254871 114.36 1788 1788 1671 2320 1252 1788 1701.12 0.92 0 49235 1874 1830 1796 1752 1718 1814 1736 188 532 500 1100 1 1 37558368 634 -2.02 1.02 12 0.68 -837.00 1649.00 3490 20240722 -51.63 1671 20241209 1.02 3490 -51.63 20240722 1671 1.02 20241209 3490 -51.63 20240722 1671 1.02 20241209 0.32 N 175250 500 187 억 347363 N N 0 N 00 N