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
241820/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
20241210,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,604,47,2,8.44,57485191,96393,37.02,558,609,558,724,390,557,596.31,0.00,0,41982,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,357,-1.35,0.88,12,0.16,-449.00,689.00,4385,20231218,-86.23,537,20241209,12.48,3875,-84.41,20240102,537,12.48,20241209,4385,-86.23,20231218,537,12.48,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,605,48,2,8.62,55737217,93499,35.91,558,609,558,724,390,557,596.13,0.00,0,42083,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,358,-1.35,0.88,12,0.16,-449.00,689.00,4385,20231218,-86.20,537,20241209,12.66,3875,-84.39,20240102,537,12.66,20241209,4385,-86.20,20231218,537,12.66,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,595,38,2,6.82,47156327,79114,30.38,558,609,558,724,390,557,596.06,0.00,0,37360,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,352,-1.33,0.86,12,0.13,-449.00,689.00,4385,20231218,-86.43,537,20241209,10.80,3875,-84.65,20240102,537,10.80,20241209,4385,-86.43,20231218,537,10.80,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,131003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,592,35,2,6.28,46270848,77625,29.81,558,609,558,724,390,557,596.08,0.00,0,37302,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,350,-1.32,0.86,12,0.13,-449.00,689.00,4385,20231218,-86.50,537,20241209,10.24,3875,-84.72,20240102,537,10.24,20241209,4385,-86.50,20231218,537,10.24,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,600,43,2,7.72,45483452,76303,29.31,558,609,558,724,390,557,596.09,0.00,0,36489,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,355,-1.34,0.87,12,0.13,-449.00,689.00,4385,20231218,-86.32,537,20241209,11.73,3875,-84.52,20240102,537,11.73,20241209,4385,-86.32,20231218,537,11.73,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,111002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,597,40,2,7.18,41381772,69458,26.68,558,609,558,724,390,557,595.78,0.00,0,34009,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,353,-1.33,0.87,12,0.12,-449.00,689.00,4385,20231218,-86.39,537,20241209,11.17,3875,-84.59,20240102,537,11.17,20241209,4385,-86.39,20231218,537,11.17,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,101003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,601,44,2,7.90,22967922,38883,14.93,558,603,558,724,390,557,590.69,0.00,0,22224,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,356,-1.34,0.87,12,0.07,-449.00,689.00,4385,20231218,-86.29,537,20241209,11.92,3875,-84.49,20240102,537,11.92,20241209,4385,-86.29,20231218,537,11.92,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241210,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,583,26,2,4.67,4352700,7553,2.90,558,585,558,724,390,557,576.29,0.00,0,176,617,587,562,532,507,574,519,296,167,500,330,1,1,59171967,345,-1.30,0.85,12,0.01,-449.00,689.00,4385,20231218,-86.70,537,20241209,8.57,3875,-84.95,20240102,537,8.57,20241209,4385,-86.70,20231218,537,8.57,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241209,160959,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,557,-36,5,-6.07,145324254,260339,166.57,592,592,537,770,416,593,558.21,0.00,0,59049,638,615,588,565,538,602,552,296,177,500,350,1,1,59171967,330,-1.24,0.81,12,0.44,-449.00,689.00,4385,20231218,-87.30,537,20241209,3.72,3875,-85.63,20240102,537,3.72,20241209,4385,-87.30,20231218,537,3.72,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241209,151000,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,564,-29,5,-4.89,140138724,251012,160.60,592,592,537,770,416,593,558.29,0.00,0,59343,638,615,588,565,538,602,552,296,177,500,350,1,1,59171967,334,-1.26,0.82,12,0.42,-449.00,689.00,4385,20231218,-87.14,537,20241209,5.03,3875,-85.45,20240102,537,5.03,20241209,4385,-87.14,20231218,537,5.03,20241209,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20241209,141001,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,576,-17,5,-2.87,137899037,247059,158.07,592,592,537,770,416,593,558.16,0.00,0,60019,638,615,588,565,538,602,552,296,177,500,350,1,1,59171967,341,-1.28,0.84,12,0.42,-449.00,689.00,4385,20231218,-86.86,537,20241209,7.26,3875,-85.14,20240102,537,7.26,20241209,4385,-86.86,20231218,537,7.26,20241209,0.00,N,241820,500,295 억,,0,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 161000 57 100.00 KOSDAQ 제약 N N N N N 604 47 2 8.44 57485191 96393 37.02 558 609 558 724 390 557 596.31 0.00 0 41982 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 357 -1.35 0.88 12 0.16 -449.00 689.00 4385 20231218 -86.23 537 20241209 12.48 3875 -84.41 20240102 537 12.48 20241209 4385 -86.23 20231218 537 12.48 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20241210 151003 57 100.00 KOSDAQ 제약 N N N N N 605 48 2 8.62 55737217 93499 35.91 558 609 558 724 390 557 596.13 0.00 0 42083 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 358 -1.35 0.88 12 0.16 -449.00 689.00 4385 20231218 -86.20 537 20241209 12.66 3875 -84.39 20240102 537 12.66 20241209 4385 -86.20 20231218 537 12.66 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20241210 141003 57 100.00 KOSDAQ 제약 N N N N N 595 38 2 6.82 47156327 79114 30.38 558 609 558 724 390 557 596.06 0.00 0 37360 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 352 -1.33 0.86 12 0.13 -449.00 689.00 4385 20231218 -86.43 537 20241209 10.80 3875 -84.65 20240102 537 10.80 20241209 4385 -86.43 20231218 537 10.80 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20241210 131003 57 100.00 KOSDAQ 제약 N N N N N 592 35 2 6.28 46270848 77625 29.81 558 609 558 724 390 557 596.08 0.00 0 37302 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 350 -1.32 0.86 12 0.13 -449.00 689.00 4385 20231218 -86.50 537 20241209 10.24 3875 -84.72 20240102 537 10.24 20241209 4385 -86.50 20231218 537 10.24 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20241210 121003 57 100.00 KOSDAQ 제약 N N N N N 600 43 2 7.72 45483452 76303 29.31 558 609 558 724 390 557 596.09 0.00 0 36489 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 355 -1.34 0.87 12 0.13 -449.00 689.00 4385 20231218 -86.32 537 20241209 11.73 3875 -84.52 20240102 537 11.73 20241209 4385 -86.32 20231218 537 11.73 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20241210 111002 57 100.00 KOSDAQ 제약 N N N N N 597 40 2 7.18 41381772 69458 26.68 558 609 558 724 390 557 595.78 0.00 0 34009 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 353 -1.33 0.87 12 0.12 -449.00 689.00 4385 20231218 -86.39 537 20241209 11.17 3875 -84.59 20240102 537 11.17 20241209 4385 -86.39 20231218 537 11.17 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20241210 101003 57 100.00 KOSDAQ 제약 N N N N N 601 44 2 7.90 22967922 38883 14.93 558 603 558 724 390 557 590.69 0.00 0 22224 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 356 -1.34 0.87 12 0.07 -449.00 689.00 4385 20231218 -86.29 537 20241209 11.92 3875 -84.49 20240102 537 11.92 20241209 4385 -86.29 20231218 537 11.92 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20241210 091009 57 100.00 KOSDAQ 제약 N N N N N 583 26 2 4.67 4352700 7553 2.90 558 585 558 724 390 557 576.29 0.00 0 176 617 587 562 532 507 574 519 296 167 500 330 1 1 59171967 345 -1.30 0.85 12 0.01 -449.00 689.00 4385 20231218 -86.70 537 20241209 8.57 3875 -84.95 20240102 537 8.57 20241209 4385 -86.70 20231218 537 8.57 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20241209 160959 57 100.00 KOSDAQ 신저가 제약 N N N N N 557 -36 5 -6.07 145324254 260339 166.57 592 592 537 770 416 593 558.21 0.00 0 59049 638 615 588 565 538 602 552 296 177 500 350 1 1 59171967 330 -1.24 0.81 12 0.44 -449.00 689.00 4385 20231218 -87.30 537 20241209 3.72 3875 -85.63 20240102 537 3.72 20241209 4385 -87.30 20231218 537 3.72 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20241209 151000 57 100.00 KOSDAQ 신저가 제약 N N N N N 564 -29 5 -4.89 140138724 251012 160.60 592 592 537 770 416 593 558.29 0.00 0 59343 638 615 588 565 538 602 552 296 177 500 350 1 1 59171967 334 -1.26 0.82 12 0.42 -449.00 689.00 4385 20231218 -87.14 537 20241209 5.03 3875 -85.45 20240102 537 5.03 20241209 4385 -87.14 20231218 537 5.03 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20241209 141001 57 100.00 KOSDAQ 신저가 제약 N N N N N 576 -17 5 -2.87 137899037 247059 158.07 592 592 537 770 416 593 558.16 0.00 0 60019 638 615 588 565 538 602 552 296 177 500 350 1 1 59171967 341 -1.28 0.84 12 0.42 -449.00 689.00 4385 20231218 -86.86 537 20241209 7.26 3875 -85.14 20240102 537 7.26 20241209 4385 -86.86 20231218 537 7.26 20241209 0.00 N 241820 500 295 억 0 N N 0 N 00 N