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
229000/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
20241210,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1263,104,2,8.97,141929809,116742,59.29,1160,1268,1159,1506,812,1159,1215.76,1.12,0,46287,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,193,-0.77,1.25,12,0.77,-1646.00,1012.00,6380,20231205,-80.20,1131,20241209,11.67,6340,-80.08,20240117,1131,11.67,20241209,6340,-80.08,20240117,1131,11.67,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1252,93,2,8.02,139153392,114543,58.17,1160,1268,1159,1506,812,1159,1214.86,1.12,0,45835,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,191,-0.76,1.24,12,0.75,-1646.00,1012.00,6380,20231205,-80.38,1131,20241209,10.70,6340,-80.25,20240117,1131,10.70,20241209,6340,-80.25,20240117,1131,10.70,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1265,106,2,9.15,114230085,94469,47.98,1160,1268,1159,1506,812,1159,1209.18,1.12,0,37508,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,193,-0.77,1.25,12,0.62,-1646.00,1012.00,6380,20231205,-80.17,1131,20241209,11.85,6340,-80.05,20240117,1131,11.85,20241209,6340,-80.05,20240117,1131,11.85,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,130951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1238,79,2,6.82,102397187,85050,43.19,1160,1242,1159,1506,812,1159,1203.96,1.12,0,32415,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,189,-0.75,1.22,12,0.56,-1646.00,1012.00,6380,20231205,-80.60,1131,20241209,9.46,6340,-80.47,20240117,1131,9.46,20241209,6340,-80.47,20240117,1131,9.46,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,120950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1208,49,2,4.23,89744028,74712,37.94,1160,1232,1159,1506,812,1159,1201.20,1.12,0,26677,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,184,-0.73,1.19,12,0.49,-1646.00,1012.00,6380,20231205,-81.07,1131,20241209,6.81,6340,-80.95,20240117,1131,6.81,20241209,6340,-80.95,20240117,1131,6.81,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,110949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1192,33,2,2.85,75455676,62748,31.87,1160,1232,1159,1506,812,1159,1202.52,1.12,0,18866,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,182,-0.72,1.18,12,0.41,-1646.00,1012.00,6380,20231205,-81.32,1131,20241209,5.39,6340,-81.20,20240117,1131,5.39,20241209,6340,-81.20,20240117,1131,5.39,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,100950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1212,53,2,4.57,45946564,38181,19.39,1160,1232,1159,1506,812,1159,1203.39,1.12,0,11546,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,185,-0.74,1.20,12,0.25,-1646.00,1012.00,6380,20231205,-81.00,1131,20241209,7.16,6340,-80.88,20240117,1131,7.16,20241209,6340,-80.88,20240117,1131,7.16,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241210,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1209,50,2,4.31,16714109,14138,7.18,1160,1215,1159,1506,812,1159,1182.21,1.12,0,5366,1345,1251,1191,1097,1037,1222,1068,76,347,500,690,1,1,15244005,184,-0.73,1.19,12,0.09,-1646.00,1012.00,6380,20231205,-81.05,1131,20241209,6.90,6340,-80.93,20240117,1131,6.90,20241209,6340,-80.93,20240117,1131,6.90,20241209,0.05,N,229000,500,76 억,,170315,N,N,0,N,00,N
20241209,160947,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1159,-125,5,-9.74,232945630,196160,79.90,1284,1285,1131,1669,899,1284,1187.53,0.91,0,30962,1562,1422,1350,1210,1138,1387,1175,76,385,500,770,1,1,15244005,177,-0.70,1.15,12,1.29,-1646.00,1012.00,6380,20231205,-81.83,1131,20241209,2.48,6340,-81.72,20240117,1131,2.48,20241209,6340,-81.72,20240117,1131,2.48,20241209,0.15,N,229000,500,76 억,,139283,N,N,0,N,00,N
20241209,150948,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1175,-109,5,-8.49,207790047,174230,70.96,1284,1285,1150,1669,899,1284,1192.62,0.91,0,17041,1562,1422,1350,1210,1138,1387,1175,76,385,500,770,1,1,15244005,179,-0.71,1.16,12,1.14,-1646.00,1012.00,6380,20231205,-81.58,1150,20241209,2.17,6340,-81.47,20240117,1150,2.17,20241209,6340,-81.47,20240117,1150,2.17,20241209,0.15,N,229000,500,76 억,,139283,N,N,0,N,00,N
20241209,140949,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1188,-96,5,-7.48,165412659,138127,56.26,1284,1285,1160,1669,899,1284,1197.54,0.91,0,10985,1562,1422,1350,1210,1138,1387,1175,76,385,500,770,1,1,15244005,181,-0.72,1.17,12,0.91,-1646.00,1012.00,6380,20231205,-81.38,1160,20241209,2.41,6340,-81.26,20240117,1160,2.41,20241209,6340,-81.26,20240117,1160,2.41,20241209,0.15,N,229000,500,76 억,,139283,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 160948 57 100.00 KOSDAQ 제약 N N N N N 1263 104 2 8.97 141929809 116742 59.29 1160 1268 1159 1506 812 1159 1215.76 1.12 0 46287 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 193 -0.77 1.25 12 0.77 -1646.00 1012.00 6380 20231205 -80.20 1131 20241209 11.67 6340 -80.08 20240117 1131 11.67 20241209 6340 -80.08 20240117 1131 11.67 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
3 20241210 150951 57 100.00 KOSDAQ 제약 N N N N N 1252 93 2 8.02 139153392 114543 58.17 1160 1268 1159 1506 812 1159 1214.86 1.12 0 45835 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 191 -0.76 1.24 12 0.75 -1646.00 1012.00 6380 20231205 -80.38 1131 20241209 10.70 6340 -80.25 20240117 1131 10.70 20241209 6340 -80.25 20240117 1131 10.70 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
4 20241210 140950 57 100.00 KOSDAQ 제약 N N N N N 1265 106 2 9.15 114230085 94469 47.98 1160 1268 1159 1506 812 1159 1209.18 1.12 0 37508 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 193 -0.77 1.25 12 0.62 -1646.00 1012.00 6380 20231205 -80.17 1131 20241209 11.85 6340 -80.05 20240117 1131 11.85 20241209 6340 -80.05 20240117 1131 11.85 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
5 20241210 130951 57 100.00 KOSDAQ 제약 N N N N N 1238 79 2 6.82 102397187 85050 43.19 1160 1242 1159 1506 812 1159 1203.96 1.12 0 32415 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 189 -0.75 1.22 12 0.56 -1646.00 1012.00 6380 20231205 -80.60 1131 20241209 9.46 6340 -80.47 20240117 1131 9.46 20241209 6340 -80.47 20240117 1131 9.46 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
6 20241210 120950 57 100.00 KOSDAQ 제약 N N N N N 1208 49 2 4.23 89744028 74712 37.94 1160 1232 1159 1506 812 1159 1201.20 1.12 0 26677 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 184 -0.73 1.19 12 0.49 -1646.00 1012.00 6380 20231205 -81.07 1131 20241209 6.81 6340 -80.95 20240117 1131 6.81 20241209 6340 -80.95 20240117 1131 6.81 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
7 20241210 110949 57 100.00 KOSDAQ 제약 N N N N N 1192 33 2 2.85 75455676 62748 31.87 1160 1232 1159 1506 812 1159 1202.52 1.12 0 18866 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 182 -0.72 1.18 12 0.41 -1646.00 1012.00 6380 20231205 -81.32 1131 20241209 5.39 6340 -81.20 20240117 1131 5.39 20241209 6340 -81.20 20240117 1131 5.39 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
8 20241210 100950 57 100.00 KOSDAQ 제약 N N N N N 1212 53 2 4.57 45946564 38181 19.39 1160 1232 1159 1506 812 1159 1203.39 1.12 0 11546 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 185 -0.74 1.20 12 0.25 -1646.00 1012.00 6380 20231205 -81.00 1131 20241209 7.16 6340 -80.88 20240117 1131 7.16 20241209 6340 -80.88 20240117 1131 7.16 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
9 20241210 090956 57 100.00 KOSDAQ 제약 N N N N N 1209 50 2 4.31 16714109 14138 7.18 1160 1215 1159 1506 812 1159 1182.21 1.12 0 5366 1345 1251 1191 1097 1037 1222 1068 76 347 500 690 1 1 15244005 184 -0.73 1.19 12 0.09 -1646.00 1012.00 6380 20231205 -81.05 1131 20241209 6.90 6340 -80.93 20240117 1131 6.90 20241209 6340 -80.93 20240117 1131 6.90 20241209 0.05 N 229000 500 76 억 170315 N N 0 N 00 N
10 20241209 160947 57 100.00 KOSDAQ 신저가 제약 N N N N N 1159 -125 5 -9.74 232945630 196160 79.90 1284 1285 1131 1669 899 1284 1187.53 0.91 0 30962 1562 1422 1350 1210 1138 1387 1175 76 385 500 770 1 1 15244005 177 -0.70 1.15 12 1.29 -1646.00 1012.00 6380 20231205 -81.83 1131 20241209 2.48 6340 -81.72 20240117 1131 2.48 20241209 6340 -81.72 20240117 1131 2.48 20241209 0.15 N 229000 500 76 억 139283 N N 0 N 00 N
11 20241209 150948 57 100.00 KOSDAQ 신저가 제약 N N N N N 1175 -109 5 -8.49 207790047 174230 70.96 1284 1285 1150 1669 899 1284 1192.62 0.91 0 17041 1562 1422 1350 1210 1138 1387 1175 76 385 500 770 1 1 15244005 179 -0.71 1.16 12 1.14 -1646.00 1012.00 6380 20231205 -81.58 1150 20241209 2.17 6340 -81.47 20240117 1150 2.17 20241209 6340 -81.47 20240117 1150 2.17 20241209 0.15 N 229000 500 76 억 139283 N N 0 N 00 N
12 20241209 140949 57 100.00 KOSDAQ 신저가 제약 N N N N N 1188 -96 5 -7.48 165412659 138127 56.26 1284 1285 1160 1669 899 1284 1197.54 0.91 0 10985 1562 1422 1350 1210 1138 1387 1175 76 385 500 770 1 1 15244005 181 -0.72 1.17 12 0.91 -1646.00 1012.00 6380 20231205 -81.38 1160 20241209 2.41 6340 -81.26 20240117 1160 2.41 20241209 6340 -81.26 20240117 1160 2.41 20241209 0.15 N 229000 500 76 억 139283 N N 0 N 00 N