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
253840/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
20241210,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,255,2,5.31,346993460,69324,61.56,4730,5080,4730,6240,3365,4805,5005.39,2.74,0,34505,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,847,-4.88,0.68,12,0.41,-1036.00,7433.00,11500,20240819,-56.00,4700,20240719,7.66,11500,-56.00,20240819,4700,7.66,20240719,11500,-56.00,20240819,4700,7.66,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,235,2,4.89,335750460,67099,59.59,4730,5080,4730,6240,3365,4805,5003.81,2.74,0,34060,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,844,-4.86,0.68,12,0.40,-1036.00,7433.00,11500,20240819,-56.17,4700,20240719,7.23,11500,-56.17,20240819,4700,7.23,20240719,11500,-56.17,20240819,4700,7.23,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,245,2,5.10,284178080,56881,50.51,4730,5070,4730,6240,3365,4805,4996.01,2.74,0,30003,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,846,-4.87,0.68,12,0.34,-1036.00,7433.00,11500,20240819,-56.09,4700,20240719,7.45,11500,-56.09,20240819,4700,7.45,20240719,11500,-56.09,20240819,4700,7.45,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,131013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,215,2,4.47,247994310,49701,44.14,4730,5070,4730,6240,3365,4805,4989.72,2.74,0,26066,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,841,-4.85,0.68,12,0.30,-1036.00,7433.00,11500,20240819,-56.35,4700,20240719,6.81,11500,-56.35,20240819,4700,6.81,20240719,11500,-56.35,20240819,4700,6.81,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,121013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5040,235,2,4.89,216234530,43376,38.52,4730,5070,4730,6240,3365,4805,4985.12,2.74,0,24578,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,844,-4.86,0.68,12,0.26,-1036.00,7433.00,11500,20240819,-56.17,4700,20240719,7.23,11500,-56.17,20240819,4700,7.23,20240719,11500,-56.17,20240819,4700,7.23,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,215,2,4.47,169102780,34031,30.22,4730,5050,4730,6240,3365,4805,4969.08,2.74,0,17843,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,10,1,16743200,841,-4.85,0.68,12,0.20,-1036.00,7433.00,11500,20240819,-56.35,4700,20240719,6.81,11500,-56.35,20240819,4700,6.81,20240719,11500,-56.35,20240819,4700,6.81,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,101013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,155,2,3.23,119990890,24222,21.51,4730,5050,4730,6240,3365,4805,4953.80,2.74,0,13366,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,5,1,16743200,830,-4.79,0.67,12,0.14,-1036.00,7433.00,11500,20240819,-56.87,4700,20240719,5.53,11500,-56.87,20240819,4700,5.53,20240719,11500,-56.87,20240819,4700,5.53,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241210,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,165,2,3.43,42706470,8713,7.74,4730,4975,4730,6240,3365,4805,4901.47,2.74,0,4268,5065,4935,4870,4740,4675,4902,4707,84,1435,500,2970,5,1,16743200,832,-4.80,0.67,12,0.05,-1036.00,7433.00,11500,20240819,-56.78,4700,20240719,5.74,11500,-56.78,20240819,4700,5.74,20240719,11500,-56.78,20240819,4700,5.74,20240719,2.48,N,253840,500,83 억,,459514,N,N,0,N,00,N
20241209,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-275,5,-5.41,532418455,109680,100.71,4810,5000,4805,6600,3560,5080,4854.34,2.61,0,22470,5393,5236,5073,4916,4753,5155,4835,84,1520,500,3140,5,1,16743200,805,-4.64,0.65,12,0.66,-1036.00,7433.00,11500,20240819,-58.22,4700,20240719,2.23,11500,-58.22,20240819,4700,2.23,20240719,11500,-58.22,20240819,4700,2.23,20240719,2.50,N,253840,500,83 억,,436723,N,N,0,N,00,N
20241209,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,-255,5,-5.02,497618445,102449,94.07,4810,5000,4810,6600,3560,5080,4857.23,2.61,0,23225,5393,5236,5073,4916,4753,5155,4835,84,1520,500,3140,5,1,16743200,808,-4.66,0.65,12,0.61,-1036.00,7433.00,11500,20240819,-58.04,4700,20240719,2.66,11500,-58.04,20240819,4700,2.66,20240719,11500,-58.04,20240819,4700,2.66,20240719,2.50,N,253840,500,83 억,,436723,N,N,0,N,00,N
20241209,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,-225,5,-4.43,370617565,76205,69.97,4810,5000,4810,6600,3560,5080,4863.43,2.61,0,15801,5393,5236,5073,4916,4753,5155,4835,84,1520,500,3140,5,1,16743200,813,-4.69,0.65,12,0.46,-1036.00,7433.00,11500,20240819,-57.78,4700,20240719,3.30,11500,-57.78,20240819,4700,3.30,20240719,11500,-57.78,20240819,4700,3.30,20240719,2.50,N,253840,500,83 억,,436723,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 161010 57 100.00 KOSDAQ 제약 N N N N N 5060 255 2 5.31 346993460 69324 61.56 4730 5080 4730 6240 3365 4805 5005.39 2.74 0 34505 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 847 -4.88 0.68 12 0.41 -1036.00 7433.00 11500 20240819 -56.00 4700 20240719 7.66 11500 -56.00 20240819 4700 7.66 20240719 11500 -56.00 20240819 4700 7.66 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
3 20241210 151013 57 100.00 KOSDAQ 제약 N N N N N 5040 235 2 4.89 335750460 67099 59.59 4730 5080 4730 6240 3365 4805 5003.81 2.74 0 34060 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 844 -4.86 0.68 12 0.40 -1036.00 7433.00 11500 20240819 -56.17 4700 20240719 7.23 11500 -56.17 20240819 4700 7.23 20240719 11500 -56.17 20240819 4700 7.23 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
4 20241210 141013 57 100.00 KOSDAQ 제약 N N N N N 5050 245 2 5.10 284178080 56881 50.51 4730 5070 4730 6240 3365 4805 4996.01 2.74 0 30003 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 846 -4.87 0.68 12 0.34 -1036.00 7433.00 11500 20240819 -56.09 4700 20240719 7.45 11500 -56.09 20240819 4700 7.45 20240719 11500 -56.09 20240819 4700 7.45 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
5 20241210 131013 57 100.00 KOSDAQ 제약 N N N N N 5020 215 2 4.47 247994310 49701 44.14 4730 5070 4730 6240 3365 4805 4989.72 2.74 0 26066 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 841 -4.85 0.68 12 0.30 -1036.00 7433.00 11500 20240819 -56.35 4700 20240719 6.81 11500 -56.35 20240819 4700 6.81 20240719 11500 -56.35 20240819 4700 6.81 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
6 20241210 121013 57 100.00 KOSDAQ 제약 N N N N N 5040 235 2 4.89 216234530 43376 38.52 4730 5070 4730 6240 3365 4805 4985.12 2.74 0 24578 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 844 -4.86 0.68 12 0.26 -1036.00 7433.00 11500 20240819 -56.17 4700 20240719 7.23 11500 -56.17 20240819 4700 7.23 20240719 11500 -56.17 20240819 4700 7.23 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
7 20241210 111012 57 100.00 KOSDAQ 제약 N N N N N 5020 215 2 4.47 169102780 34031 30.22 4730 5050 4730 6240 3365 4805 4969.08 2.74 0 17843 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 10 1 16743200 841 -4.85 0.68 12 0.20 -1036.00 7433.00 11500 20240819 -56.35 4700 20240719 6.81 11500 -56.35 20240819 4700 6.81 20240719 11500 -56.35 20240819 4700 6.81 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
8 20241210 101013 57 100.00 KOSDAQ 제약 N N N N N 4960 155 2 3.23 119990890 24222 21.51 4730 5050 4730 6240 3365 4805 4953.80 2.74 0 13366 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 5 1 16743200 830 -4.79 0.67 12 0.14 -1036.00 7433.00 11500 20240819 -56.87 4700 20240719 5.53 11500 -56.87 20240819 4700 5.53 20240719 11500 -56.87 20240819 4700 5.53 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
9 20241210 091019 57 100.00 KOSDAQ 제약 N N N N N 4970 165 2 3.43 42706470 8713 7.74 4730 4975 4730 6240 3365 4805 4901.47 2.74 0 4268 5065 4935 4870 4740 4675 4902 4707 84 1435 500 2970 5 1 16743200 832 -4.80 0.67 12 0.05 -1036.00 7433.00 11500 20240819 -56.78 4700 20240719 5.74 11500 -56.78 20240819 4700 5.74 20240719 11500 -56.78 20240819 4700 5.74 20240719 2.48 N 253840 500 83 억 459514 N N 0 N 00 N
10 20241209 161009 57 100.00 KOSDAQ 제약 N N N N N 4805 -275 5 -5.41 532418455 109680 100.71 4810 5000 4805 6600 3560 5080 4854.34 2.61 0 22470 5393 5236 5073 4916 4753 5155 4835 84 1520 500 3140 5 1 16743200 805 -4.64 0.65 12 0.66 -1036.00 7433.00 11500 20240819 -58.22 4700 20240719 2.23 11500 -58.22 20240819 4700 2.23 20240719 11500 -58.22 20240819 4700 2.23 20240719 2.50 N 253840 500 83 억 436723 N N 0 N 00 N
11 20241209 151010 57 100.00 KOSDAQ 제약 N N N N N 4825 -255 5 -5.02 497618445 102449 94.07 4810 5000 4810 6600 3560 5080 4857.23 2.61 0 23225 5393 5236 5073 4916 4753 5155 4835 84 1520 500 3140 5 1 16743200 808 -4.66 0.65 12 0.61 -1036.00 7433.00 11500 20240819 -58.04 4700 20240719 2.66 11500 -58.04 20240819 4700 2.66 20240719 11500 -58.04 20240819 4700 2.66 20240719 2.50 N 253840 500 83 억 436723 N N 0 N 00 N
12 20241209 141011 57 100.00 KOSDAQ 제약 N N N N N 4855 -225 5 -4.43 370617565 76205 69.97 4810 5000 4810 6600 3560 5080 4863.43 2.61 0 15801 5393 5236 5073 4916 4753 5155 4835 84 1520 500 3140 5 1 16743200 813 -4.69 0.65 12 0.46 -1036.00 7433.00 11500 20240819 -57.78 4700 20240719 3.30 11500 -57.78 20240819 4700 3.30 20240719 11500 -57.78 20240819 4700 3.30 20240719 2.50 N 253840 500 83 억 436723 N N 0 N 00 N