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
205470/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
20241210,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1836,199,2,12.16,6841685201,3841533,151.65,1630,1840,1630,2125,1146,1637,1780.87,7.66,0,1105267,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2375,-4.29,0.75,12,2.97,-428.00,2453.00,3235,20240819,-43.25,1489,20241015,23.30,3235,-43.25,20240819,1489,23.30,20241015,3235,-43.25,20240819,1489,23.30,20241015,5.32,N,205470,100,129 억,,9906527,N,N,351,N,00,N
20241210,150918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1828,191,2,11.67,6456206052,3631162,143.34,1630,1840,1630,2125,1146,1637,1778.06,7.66,0,1027657,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2365,-4.27,0.75,12,2.81,-428.00,2453.00,3235,20240819,-43.49,1489,20241015,22.77,3235,-43.49,20240819,1489,22.77,20241015,3235,-43.49,20240819,1489,22.77,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,140918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1833,196,2,11.97,5753582993,3245811,128.13,1630,1840,1630,2125,1146,1637,1772.69,7.66,0,849107,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2371,-4.28,0.75,12,2.51,-428.00,2453.00,3235,20240819,-43.34,1489,20241015,23.10,3235,-43.34,20240819,1489,23.10,20241015,3235,-43.34,20240819,1489,23.10,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,130918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1810,173,2,10.57,4966474374,2814713,111.11,1630,1825,1630,2125,1146,1637,1764.54,7.66,0,721209,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2342,-4.23,0.74,12,2.18,-428.00,2453.00,3235,20240819,-44.05,1489,20241015,21.56,3235,-44.05,20240819,1489,21.56,20241015,3235,-44.05,20240819,1489,21.56,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,120918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1804,167,2,10.20,4336321003,2464366,97.28,1630,1825,1630,2125,1146,1637,1759.69,7.66,0,591796,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2334,-4.21,0.74,12,1.90,-428.00,2453.00,3235,20240819,-44.23,1489,20241015,21.16,3235,-44.23,20240819,1489,21.16,20241015,3235,-44.23,20240819,1489,21.16,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,110917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1795,158,2,9.65,3587195274,2050419,80.94,1630,1825,1630,2125,1146,1637,1749.58,7.66,0,524211,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2322,-4.19,0.73,12,1.58,-428.00,2453.00,3235,20240819,-44.51,1489,20241015,20.55,3235,-44.51,20240819,1489,20.55,20241015,3235,-44.51,20240819,1489,20.55,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,100918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1770,133,2,8.12,2079910309,1209497,47.75,1630,1770,1630,2125,1146,1637,1719.76,7.66,0,360529,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2290,-4.14,0.72,12,0.93,-428.00,2453.00,3235,20240819,-45.29,1489,20241015,18.87,3235,-45.29,20240819,1489,18.87,20241015,3235,-45.29,20240819,1489,18.87,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241210,090924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1708,71,2,4.34,790837175,469663,18.54,1630,1724,1630,2125,1146,1637,1684.00,7.66,0,128995,1779,1708,1669,1598,1559,1688,1578,130,488,100,1140,1,1,129375009,2210,-3.99,0.70,12,0.36,-428.00,2453.00,3235,20240819,-47.20,1489,20241015,14.71,3235,-47.20,20240819,1489,14.71,20241015,3235,-47.20,20240819,1489,14.71,20241015,5.32,N,205470,100,129 억,,9906527,N,N,0,N,00,N
20241209,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1637,-118,5,-6.72,4117189733,2472004,105.68,1718,1740,1630,2280,1229,1755,1665.67,7.38,0,352897,1889,1822,1773,1706,1657,1797,1681,130,525,100,1220,1,1,129375009,2118,-3.82,0.67,12,1.91,-428.00,2453.00,3235,20240819,-49.40,1489,20241015,9.94,3235,-49.40,20240819,1489,9.94,20241015,3235,-49.40,20240819,1489,9.94,20241015,5.34,N,205470,100,129 억,,9552958,N,N,130,N,00,N
20241209,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1635,-120,5,-6.84,3571092998,2138296,91.41,1718,1740,1633,2280,1229,1755,1670.06,7.38,0,244128,1889,1822,1773,1706,1657,1797,1681,130,525,100,1220,1,1,129375009,2115,-3.82,0.67,12,1.65,-428.00,2453.00,3235,20240819,-49.46,1489,20241015,9.81,3235,-49.46,20240819,1489,9.81,20241015,3235,-49.46,20240819,1489,9.81,20241015,5.34,N,205470,100,129 억,,9552958,N,N,130,N,00,N
20241209,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1667,-88,5,-5.01,2895336425,1729202,73.92,1718,1740,1655,2280,1229,1755,1674.37,7.38,0,189073,1889,1822,1773,1706,1657,1797,1681,130,525,100,1220,1,1,129375009,2157,-3.89,0.68,12,1.34,-428.00,2453.00,3235,20240819,-48.47,1489,20241015,11.95,3235,-48.47,20240819,1489,11.95,20241015,3235,-48.47,20240819,1489,11.95,20241015,5.34,N,205470,100,129 억,,9552958,N,N,130,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 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 1836 199 2 12.16 6841685201 3841533 151.65 1630 1840 1630 2125 1146 1637 1780.87 7.66 0 1105267 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2375 -4.29 0.75 12 2.97 -428.00 2453.00 3235 20240819 -43.25 1489 20241015 23.30 3235 -43.25 20240819 1489 23.30 20241015 3235 -43.25 20240819 1489 23.30 20241015 5.32 N 205470 100 129 억 9906527 N N 351 N 00 N
3 20241210 150918 55 60.00 KOSDAQ 제약 N N N Y 60 N 1828 191 2 11.67 6456206052 3631162 143.34 1630 1840 1630 2125 1146 1637 1778.06 7.66 0 1027657 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2365 -4.27 0.75 12 2.81 -428.00 2453.00 3235 20240819 -43.49 1489 20241015 22.77 3235 -43.49 20240819 1489 22.77 20241015 3235 -43.49 20240819 1489 22.77 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
4 20241210 140918 55 60.00 KOSDAQ 제약 N N N Y 60 N 1833 196 2 11.97 5753582993 3245811 128.13 1630 1840 1630 2125 1146 1637 1772.69 7.66 0 849107 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2371 -4.28 0.75 12 2.51 -428.00 2453.00 3235 20240819 -43.34 1489 20241015 23.10 3235 -43.34 20240819 1489 23.10 20241015 3235 -43.34 20240819 1489 23.10 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
5 20241210 130918 55 60.00 KOSDAQ 제약 N N N Y 60 N 1810 173 2 10.57 4966474374 2814713 111.11 1630 1825 1630 2125 1146 1637 1764.54 7.66 0 721209 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2342 -4.23 0.74 12 2.18 -428.00 2453.00 3235 20240819 -44.05 1489 20241015 21.56 3235 -44.05 20240819 1489 21.56 20241015 3235 -44.05 20240819 1489 21.56 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
6 20241210 120918 55 60.00 KOSDAQ 제약 N N N Y 60 N 1804 167 2 10.20 4336321003 2464366 97.28 1630 1825 1630 2125 1146 1637 1759.69 7.66 0 591796 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2334 -4.21 0.74 12 1.90 -428.00 2453.00 3235 20240819 -44.23 1489 20241015 21.16 3235 -44.23 20240819 1489 21.16 20241015 3235 -44.23 20240819 1489 21.16 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
7 20241210 110917 55 60.00 KOSDAQ 제약 N N N Y 60 N 1795 158 2 9.65 3587195274 2050419 80.94 1630 1825 1630 2125 1146 1637 1749.58 7.66 0 524211 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2322 -4.19 0.73 12 1.58 -428.00 2453.00 3235 20240819 -44.51 1489 20241015 20.55 3235 -44.51 20240819 1489 20.55 20241015 3235 -44.51 20240819 1489 20.55 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
8 20241210 100918 55 60.00 KOSDAQ 제약 N N N Y 60 N 1770 133 2 8.12 2079910309 1209497 47.75 1630 1770 1630 2125 1146 1637 1719.76 7.66 0 360529 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2290 -4.14 0.72 12 0.93 -428.00 2453.00 3235 20240819 -45.29 1489 20241015 18.87 3235 -45.29 20240819 1489 18.87 20241015 3235 -45.29 20240819 1489 18.87 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
9 20241210 090924 55 60.00 KOSDAQ 제약 N N N Y 60 N 1708 71 2 4.34 790837175 469663 18.54 1630 1724 1630 2125 1146 1637 1684.00 7.66 0 128995 1779 1708 1669 1598 1559 1688 1578 130 488 100 1140 1 1 129375009 2210 -3.99 0.70 12 0.36 -428.00 2453.00 3235 20240819 -47.20 1489 20241015 14.71 3235 -47.20 20240819 1489 14.71 20241015 3235 -47.20 20240819 1489 14.71 20241015 5.32 N 205470 100 129 억 9906527 N N 0 N 00 N
10 20241209 160915 55 60.00 KOSDAQ 제약 N N N Y 60 N 1637 -118 5 -6.72 4117189733 2472004 105.68 1718 1740 1630 2280 1229 1755 1665.67 7.38 0 352897 1889 1822 1773 1706 1657 1797 1681 130 525 100 1220 1 1 129375009 2118 -3.82 0.67 12 1.91 -428.00 2453.00 3235 20240819 -49.40 1489 20241015 9.94 3235 -49.40 20240819 1489 9.94 20241015 3235 -49.40 20240819 1489 9.94 20241015 5.34 N 205470 100 129 억 9552958 N N 130 N 00 N
11 20241209 150915 55 60.00 KOSDAQ 제약 N N N Y 60 N 1635 -120 5 -6.84 3571092998 2138296 91.41 1718 1740 1633 2280 1229 1755 1670.06 7.38 0 244128 1889 1822 1773 1706 1657 1797 1681 130 525 100 1220 1 1 129375009 2115 -3.82 0.67 12 1.65 -428.00 2453.00 3235 20240819 -49.46 1489 20241015 9.81 3235 -49.46 20240819 1489 9.81 20241015 3235 -49.46 20240819 1489 9.81 20241015 5.34 N 205470 100 129 억 9552958 N N 130 N 00 N
12 20241209 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 1667 -88 5 -5.01 2895336425 1729202 73.92 1718 1740 1655 2280 1229 1755 1674.37 7.38 0 189073 1889 1822 1773 1706 1657 1797 1681 130 525 100 1220 1 1 129375009 2157 -3.89 0.68 12 1.34 -428.00 2453.00 3235 20240819 -48.47 1489 20241015 11.95 3235 -48.47 20240819 1489 11.95 20241015 3235 -48.47 20240819 1489 11.95 20241015 5.34 N 205470 100 129 억 9552958 N N 130 N 00 N