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
314130/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
20241210,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,155,2,6.22,191827110,73413,35.78,2495,2645,2495,3235,1745,2490,2612.99,0.64,0,41058,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,820,-1.99,1.49,12,0.24,-1331.00,1773.00,7335,20240604,-63.94,2470,20241209,7.09,7335,-63.94,20240604,2470,7.09,20241209,14670,-81.97,20240604,2470,7.09,20241209,0.70,N,314130,500,154 억,,199437,N,Y,0,N,00,N
20241210,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,150,2,6.02,184720460,70724,34.47,2495,2640,2495,3235,1745,2490,2611.85,0.64,0,40218,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,818,-1.98,1.49,12,0.23,-1331.00,1773.00,7335,20240604,-64.01,2470,20241209,6.88,7335,-64.01,20240604,2470,6.88,20241209,14670,-82.00,20240604,2470,6.88,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,141109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,130,2,5.22,159065140,60965,29.72,2495,2640,2495,3235,1745,2490,2609.12,0.64,0,36235,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,812,-1.97,1.48,12,0.20,-1331.00,1773.00,7335,20240604,-64.28,2470,20241209,6.07,7335,-64.28,20240604,2470,6.07,20241209,14670,-82.14,20240604,2470,6.07,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,131110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,115,2,4.62,115440370,44185,21.54,2495,2640,2495,3235,1745,2490,2612.66,0.64,0,28647,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,807,-1.96,1.47,12,0.14,-1331.00,1773.00,7335,20240604,-64.49,2470,20241209,5.47,7335,-64.49,20240604,2470,5.47,20241209,14670,-82.24,20240604,2470,5.47,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,121109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,120,2,4.82,94761210,36253,17.67,2495,2640,2495,3235,1745,2490,2613.89,0.64,0,25175,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,809,-1.96,1.47,12,0.12,-1331.00,1773.00,7335,20240604,-64.42,2470,20241209,5.67,7335,-64.42,20240604,2470,5.67,20241209,14670,-82.21,20240604,2470,5.67,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,120,2,4.82,66407870,25451,12.41,2495,2635,2495,3235,1745,2490,2609.24,0.64,0,17301,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,809,-1.96,1.47,12,0.08,-1331.00,1773.00,7335,20240604,-64.42,2470,20241209,5.67,7335,-64.42,20240604,2470,5.67,20241209,14670,-82.21,20240604,2470,5.67,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,101109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,135,2,5.42,42207510,16215,7.90,2495,2635,2495,3235,1745,2490,2602.99,0.64,0,10492,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,813,-1.97,1.48,12,0.05,-1331.00,1773.00,7335,20240604,-64.21,2470,20241209,6.28,7335,-64.21,20240604,2470,6.28,20241209,14670,-82.11,20240604,2470,6.28,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241210,091116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,85,2,3.41,4938260,1934,0.94,2495,2590,2495,3235,1745,2490,2553.39,0.64,0,1578,2643,2566,2518,2441,2393,2542,2417,155,745,500,1690,5,1,30984353,798,-1.93,1.45,12,0.01,-1331.00,1773.00,7335,20240604,-64.89,2470,20241209,4.25,7335,-64.89,20240604,2470,4.25,20241209,14670,-82.45,20240604,2470,4.25,20241209,0.70,N,314130,500,154 억,,199437,N,N,0,N,00,N
20241209,161105,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2490,-170,5,-6.39,516481850,205125,88.81,2595,2595,2470,3455,1865,2660,2517.91,0.56,0,24429,2843,2751,2653,2561,2463,2702,2512,155,795,500,1800,5,1,30984353,772,-1.87,1.40,12,0.66,-1331.00,1773.00,7335,20240604,-66.05,2470,20241209,0.81,7335,-66.05,20240604,2470,0.81,20241209,14670,-83.03,20240604,2470,0.81,20241209,0.69,N,314130,500,154 억,,175008,N,N,0,N,00,N
20241209,151107,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2515,-145,5,-5.45,498743245,198012,85.73,2595,2595,2470,3455,1865,2660,2518.75,0.56,0,23213,2843,2751,2653,2561,2463,2702,2512,155,795,500,1800,5,1,30984353,779,-1.89,1.42,12,0.64,-1331.00,1773.00,7335,20240604,-65.71,2470,20241209,1.82,7335,-65.71,20240604,2470,1.82,20241209,14670,-82.86,20240604,2470,1.82,20241209,0.69,N,314130,500,154 억,,175008,N,N,0,N,00,N
20241209,141107,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2505,-155,5,-5.83,447643255,177602,76.89,2595,2595,2470,3455,1865,2660,2520.48,0.56,0,15314,2843,2751,2653,2561,2463,2702,2512,155,795,500,1800,5,1,30984353,776,-1.88,1.41,12,0.57,-1331.00,1773.00,7335,20240604,-65.85,2470,20241209,1.42,7335,-65.85,20240604,2470,1.42,20241209,14670,-82.92,20240604,2470,1.42,20241209,0.69,N,314130,500,154 억,,175008,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 161106 57 100.00 KOSDAQ 제약 N N N N N 2645 155 2 6.22 191827110 73413 35.78 2495 2645 2495 3235 1745 2490 2612.99 0.64 0 41058 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 820 -1.99 1.49 12 0.24 -1331.00 1773.00 7335 20240604 -63.94 2470 20241209 7.09 7335 -63.94 20240604 2470 7.09 20241209 14670 -81.97 20240604 2470 7.09 20241209 0.70 N 314130 500 154 억 199437 N Y 0 N 00 N
3 20241210 151109 57 100.00 KOSDAQ 제약 N N N N N 2640 150 2 6.02 184720460 70724 34.47 2495 2640 2495 3235 1745 2490 2611.85 0.64 0 40218 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 818 -1.98 1.49 12 0.23 -1331.00 1773.00 7335 20240604 -64.01 2470 20241209 6.88 7335 -64.01 20240604 2470 6.88 20241209 14670 -82.00 20240604 2470 6.88 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
4 20241210 141109 57 100.00 KOSDAQ 제약 N N N N N 2620 130 2 5.22 159065140 60965 29.72 2495 2640 2495 3235 1745 2490 2609.12 0.64 0 36235 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 812 -1.97 1.48 12 0.20 -1331.00 1773.00 7335 20240604 -64.28 2470 20241209 6.07 7335 -64.28 20240604 2470 6.07 20241209 14670 -82.14 20240604 2470 6.07 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
5 20241210 131110 57 100.00 KOSDAQ 제약 N N N N N 2605 115 2 4.62 115440370 44185 21.54 2495 2640 2495 3235 1745 2490 2612.66 0.64 0 28647 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 807 -1.96 1.47 12 0.14 -1331.00 1773.00 7335 20240604 -64.49 2470 20241209 5.47 7335 -64.49 20240604 2470 5.47 20241209 14670 -82.24 20240604 2470 5.47 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
6 20241210 121109 57 100.00 KOSDAQ 제약 N N N N N 2610 120 2 4.82 94761210 36253 17.67 2495 2640 2495 3235 1745 2490 2613.89 0.64 0 25175 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 809 -1.96 1.47 12 0.12 -1331.00 1773.00 7335 20240604 -64.42 2470 20241209 5.67 7335 -64.42 20240604 2470 5.67 20241209 14670 -82.21 20240604 2470 5.67 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
7 20241210 111108 57 100.00 KOSDAQ 제약 N N N N N 2610 120 2 4.82 66407870 25451 12.41 2495 2635 2495 3235 1745 2490 2609.24 0.64 0 17301 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 809 -1.96 1.47 12 0.08 -1331.00 1773.00 7335 20240604 -64.42 2470 20241209 5.67 7335 -64.42 20240604 2470 5.67 20241209 14670 -82.21 20240604 2470 5.67 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
8 20241210 101109 57 100.00 KOSDAQ 제약 N N N N N 2625 135 2 5.42 42207510 16215 7.90 2495 2635 2495 3235 1745 2490 2602.99 0.64 0 10492 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 813 -1.97 1.48 12 0.05 -1331.00 1773.00 7335 20240604 -64.21 2470 20241209 6.28 7335 -64.21 20240604 2470 6.28 20241209 14670 -82.11 20240604 2470 6.28 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
9 20241210 091116 57 100.00 KOSDAQ 제약 N N N N N 2575 85 2 3.41 4938260 1934 0.94 2495 2590 2495 3235 1745 2490 2553.39 0.64 0 1578 2643 2566 2518 2441 2393 2542 2417 155 745 500 1690 5 1 30984353 798 -1.93 1.45 12 0.01 -1331.00 1773.00 7335 20240604 -64.89 2470 20241209 4.25 7335 -64.89 20240604 2470 4.25 20241209 14670 -82.45 20240604 2470 4.25 20241209 0.70 N 314130 500 154 억 199437 N N 0 N 00 N
10 20241209 161105 57 100.00 KOSDAQ 신저가 제약 N N N N N 2490 -170 5 -6.39 516481850 205125 88.81 2595 2595 2470 3455 1865 2660 2517.91 0.56 0 24429 2843 2751 2653 2561 2463 2702 2512 155 795 500 1800 5 1 30984353 772 -1.87 1.40 12 0.66 -1331.00 1773.00 7335 20240604 -66.05 2470 20241209 0.81 7335 -66.05 20240604 2470 0.81 20241209 14670 -83.03 20240604 2470 0.81 20241209 0.69 N 314130 500 154 억 175008 N N 0 N 00 N
11 20241209 151107 57 100.00 KOSDAQ 신저가 제약 N N N N N 2515 -145 5 -5.45 498743245 198012 85.73 2595 2595 2470 3455 1865 2660 2518.75 0.56 0 23213 2843 2751 2653 2561 2463 2702 2512 155 795 500 1800 5 1 30984353 779 -1.89 1.42 12 0.64 -1331.00 1773.00 7335 20240604 -65.71 2470 20241209 1.82 7335 -65.71 20240604 2470 1.82 20241209 14670 -82.86 20240604 2470 1.82 20241209 0.69 N 314130 500 154 억 175008 N N 0 N 00 N
12 20241209 141107 57 100.00 KOSDAQ 신저가 제약 N N N N N 2505 -155 5 -5.83 447643255 177602 76.89 2595 2595 2470 3455 1865 2660 2520.48 0.56 0 15314 2843 2751 2653 2561 2463 2702 2512 155 795 500 1800 5 1 30984353 776 -1.88 1.41 12 0.57 -1331.00 1773.00 7335 20240604 -65.85 2470 20241209 1.42 7335 -65.85 20240604 2470 1.42 20241209 14670 -82.92 20240604 2470 1.42 20241209 0.69 N 314130 500 154 억 175008 N N 0 N 00 N