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
256840/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
20241210,161012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3905,325,2,9.08,2082207605,549209,77.19,3580,3910,3580,4650,2510,3580,3791.17,4.29,0,220441,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2652,10.33,1.25,12,0.81,378.00,3132.00,9410,20240321,-58.50,3300,20231201,18.33,9410,-58.50,20240321,3325,17.44,20240122,9410,-58.50,20240321,3305,18.15,20231219,1.75,N,256840,100,67 억,,2914502,N,N,1036,N,00,N
20241210,151015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3900,320,2,8.94,1985728560,524480,73.72,3580,3910,3580,4650,2510,3580,3786.09,4.29,0,216754,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2649,10.32,1.25,12,0.77,378.00,3132.00,9410,20240321,-58.55,3300,20231201,18.18,9410,-58.55,20240321,3325,17.29,20240122,9410,-58.55,20240321,3305,18.00,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,141015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3880,300,2,8.38,1784569655,472829,66.46,3580,3890,3580,4650,2510,3580,3774.24,4.29,0,178215,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2635,10.26,1.24,12,0.70,378.00,3132.00,9410,20240321,-58.77,3300,20231201,17.58,9410,-58.77,20240321,3325,16.69,20240122,9410,-58.77,20240321,3305,17.40,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,131015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3865,285,2,7.96,1626955450,432143,60.74,3580,3880,3580,4650,2510,3580,3764.85,4.29,0,156382,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2625,10.22,1.23,12,0.64,378.00,3132.00,9410,20240321,-58.93,3300,20231201,17.12,9410,-58.93,20240321,3325,16.24,20240122,9410,-58.93,20240321,3305,16.94,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,121015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,235,2,6.56,1324000165,353394,49.67,3580,3845,3580,4650,2510,3580,3746.53,4.29,0,144694,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2591,10.09,1.22,12,0.52,378.00,3132.00,9410,20240321,-59.46,3300,20231201,15.61,9410,-59.46,20240321,3325,14.74,20240122,9410,-59.46,20240321,3305,15.43,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,111014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,230,2,6.42,1062302230,285005,40.06,3580,3810,3580,4650,2510,3580,3727.31,4.29,0,123225,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2587,10.08,1.22,12,0.42,378.00,3132.00,9410,20240321,-59.51,3300,20231201,15.45,9410,-59.51,20240321,3325,14.59,20240122,9410,-59.51,20240321,3305,15.28,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,101015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3765,185,2,5.17,788481580,212682,29.89,3580,3765,3580,4650,2510,3580,3707.33,4.29,0,88168,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2557,9.96,1.20,12,0.31,378.00,3132.00,9410,20240321,-59.99,3300,20231201,14.09,9410,-59.99,20240321,3325,13.23,20240122,9410,-59.99,20240321,3305,13.92,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241210,091021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3700,120,2,3.35,203439600,55819,7.85,3580,3735,3580,4650,2510,3580,3644.63,4.29,0,24341,3870,3725,3650,3505,3430,3687,3467,68,1070,100,2570,5,1,67912443,2513,9.79,1.18,12,0.08,378.00,3132.00,9410,20240321,-60.68,3300,20231201,12.12,9410,-60.68,20240321,3325,11.28,20240122,9410,-60.68,20240321,3305,11.95,20231219,1.75,N,256840,100,67 억,,2914502,N,N,643,N,00,N
20241209,161011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3580,-275,5,-7.13,2546503270,700078,97.79,3760,3795,3575,5010,2700,3855,3637.65,4.04,0,170378,4058,3956,3838,3736,3618,3897,3677,68,1155,100,2770,5,1,67912443,2431,9.47,1.14,12,1.03,378.00,3132.00,9410,20240321,-61.96,3300,20231201,8.48,9410,-61.96,20240321,3325,7.67,20240122,9410,-61.96,20240321,3305,8.32,20231219,1.71,N,256840,100,67 억,,2744928,N,N,643,N,00,N
20241209,151012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3600,-255,5,-6.61,2419952120,664803,92.86,3760,3795,3575,5010,2700,3855,3640.10,4.04,0,160840,4058,3956,3838,3736,3618,3897,3677,68,1155,100,2770,5,1,67912443,2445,9.52,1.15,12,0.98,378.00,3132.00,9410,20240321,-61.74,3300,20231201,9.09,9410,-61.74,20240321,3325,8.27,20240122,9410,-61.74,20240321,3305,8.93,20231219,1.71,N,256840,100,67 억,,2744928,N,N,568,N,00,N
20241209,141013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3635,-220,5,-5.71,1859664735,509124,71.12,3760,3795,3600,5010,2700,3855,3652.67,4.04,0,117889,4058,3956,3838,3736,3618,3897,3677,68,1155,100,2770,5,1,67912443,2469,9.62,1.16,12,0.75,378.00,3132.00,9410,20240321,-61.37,3300,20231201,10.15,9410,-61.37,20240321,3325,9.32,20240122,9410,-61.37,20240321,3305,9.98,20231219,1.71,N,256840,100,67 억,,2744928,N,N,568,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 161012 55 60.00 KOSDAQ 제약 N N N Y 60 N 3905 325 2 9.08 2082207605 549209 77.19 3580 3910 3580 4650 2510 3580 3791.17 4.29 0 220441 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2652 10.33 1.25 12 0.81 378.00 3132.00 9410 20240321 -58.50 3300 20231201 18.33 9410 -58.50 20240321 3325 17.44 20240122 9410 -58.50 20240321 3305 18.15 20231219 1.75 N 256840 100 67 억 2914502 N N 1036 N 00 N
3 20241210 151015 55 60.00 KOSDAQ 제약 N N N Y 60 N 3900 320 2 8.94 1985728560 524480 73.72 3580 3910 3580 4650 2510 3580 3786.09 4.29 0 216754 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2649 10.32 1.25 12 0.77 378.00 3132.00 9410 20240321 -58.55 3300 20231201 18.18 9410 -58.55 20240321 3325 17.29 20240122 9410 -58.55 20240321 3305 18.00 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
4 20241210 141015 55 60.00 KOSDAQ 제약 N N N Y 60 N 3880 300 2 8.38 1784569655 472829 66.46 3580 3890 3580 4650 2510 3580 3774.24 4.29 0 178215 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2635 10.26 1.24 12 0.70 378.00 3132.00 9410 20240321 -58.77 3300 20231201 17.58 9410 -58.77 20240321 3325 16.69 20240122 9410 -58.77 20240321 3305 17.40 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
5 20241210 131015 55 60.00 KOSDAQ 제약 N N N Y 60 N 3865 285 2 7.96 1626955450 432143 60.74 3580 3880 3580 4650 2510 3580 3764.85 4.29 0 156382 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2625 10.22 1.23 12 0.64 378.00 3132.00 9410 20240321 -58.93 3300 20231201 17.12 9410 -58.93 20240321 3325 16.24 20240122 9410 -58.93 20240321 3305 16.94 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
6 20241210 121015 55 60.00 KOSDAQ 제약 N N N Y 60 N 3815 235 2 6.56 1324000165 353394 49.67 3580 3845 3580 4650 2510 3580 3746.53 4.29 0 144694 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2591 10.09 1.22 12 0.52 378.00 3132.00 9410 20240321 -59.46 3300 20231201 15.61 9410 -59.46 20240321 3325 14.74 20240122 9410 -59.46 20240321 3305 15.43 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
7 20241210 111014 55 60.00 KOSDAQ 제약 N N N Y 60 N 3810 230 2 6.42 1062302230 285005 40.06 3580 3810 3580 4650 2510 3580 3727.31 4.29 0 123225 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2587 10.08 1.22 12 0.42 378.00 3132.00 9410 20240321 -59.51 3300 20231201 15.45 9410 -59.51 20240321 3325 14.59 20240122 9410 -59.51 20240321 3305 15.28 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
8 20241210 101015 55 60.00 KOSDAQ 제약 N N N Y 60 N 3765 185 2 5.17 788481580 212682 29.89 3580 3765 3580 4650 2510 3580 3707.33 4.29 0 88168 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2557 9.96 1.20 12 0.31 378.00 3132.00 9410 20240321 -59.99 3300 20231201 14.09 9410 -59.99 20240321 3325 13.23 20240122 9410 -59.99 20240321 3305 13.92 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
9 20241210 091021 55 60.00 KOSDAQ 제약 N N N Y 60 N 3700 120 2 3.35 203439600 55819 7.85 3580 3735 3580 4650 2510 3580 3644.63 4.29 0 24341 3870 3725 3650 3505 3430 3687 3467 68 1070 100 2570 5 1 67912443 2513 9.79 1.18 12 0.08 378.00 3132.00 9410 20240321 -60.68 3300 20231201 12.12 9410 -60.68 20240321 3325 11.28 20240122 9410 -60.68 20240321 3305 11.95 20231219 1.75 N 256840 100 67 억 2914502 N N 643 N 00 N
10 20241209 161011 55 60.00 KOSDAQ 제약 N N N Y 60 N 3580 -275 5 -7.13 2546503270 700078 97.79 3760 3795 3575 5010 2700 3855 3637.65 4.04 0 170378 4058 3956 3838 3736 3618 3897 3677 68 1155 100 2770 5 1 67912443 2431 9.47 1.14 12 1.03 378.00 3132.00 9410 20240321 -61.96 3300 20231201 8.48 9410 -61.96 20240321 3325 7.67 20240122 9410 -61.96 20240321 3305 8.32 20231219 1.71 N 256840 100 67 억 2744928 N N 643 N 00 N
11 20241209 151012 55 60.00 KOSDAQ 제약 N N N Y 60 N 3600 -255 5 -6.61 2419952120 664803 92.86 3760 3795 3575 5010 2700 3855 3640.10 4.04 0 160840 4058 3956 3838 3736 3618 3897 3677 68 1155 100 2770 5 1 67912443 2445 9.52 1.15 12 0.98 378.00 3132.00 9410 20240321 -61.74 3300 20231201 9.09 9410 -61.74 20240321 3325 8.27 20240122 9410 -61.74 20240321 3305 8.93 20231219 1.71 N 256840 100 67 억 2744928 N N 568 N 00 N
12 20241209 141013 55 60.00 KOSDAQ 제약 N N N Y 60 N 3635 -220 5 -5.71 1859664735 509124 71.12 3760 3795 3600 5010 2700 3855 3652.67 4.04 0 117889 4058 3956 3838 3736 3618 3897 3677 68 1155 100 2770 5 1 67912443 2469 9.62 1.16 12 0.75 378.00 3132.00 9410 20240321 -61.37 3300 20231201 10.15 9410 -61.37 20240321 3325 9.32 20240122 9410 -61.37 20240321 3305 9.98 20231219 1.71 N 256840 100 67 억 2744928 N N 568 N 00 N