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
314140/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,4905,145,2,3.05,79531415,15840,102.76,4635,5290,4635,6180,3335,4760,5020.96,0.46,0,703,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,5,1,8666361,425,7.82,0.41,12,0.18,627.00,11865.00,10790,20240610,-54.54,4560,20241115,7.57,10790,-54.54,20240610,4560,7.57,20241115,10790,-54.54,20240610,4560,7.57,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,320,2,6.72,74803945,14879,96.53,4635,5290,4635,6180,3335,4760,5027.48,0.46,0,269,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,440,8.10,0.43,12,0.17,627.00,11865.00,10790,20240610,-52.92,4560,20241115,11.40,10790,-52.92,20240610,4560,11.40,20241115,10790,-52.92,20240610,4560,11.40,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,141109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,500,2,10.50,69370045,13792,89.48,4635,5290,4635,6180,3335,4760,5029.73,0.46,0,284,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,456,8.39,0.44,12,0.16,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,131111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,260,2,5.46,40076705,8059,52.28,4635,5040,4635,6180,3335,4760,4972.91,0.46,0,2198,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,435,8.01,0.42,12,0.09,627.00,11865.00,10790,20240610,-53.48,4560,20241115,10.09,10790,-53.48,20240610,4560,10.09,20241115,10790,-53.48,20240610,4560,10.09,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,121109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,260,2,5.46,31741930,6395,41.49,4635,5040,4635,6180,3335,4760,4963.55,0.46,0,1985,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,435,8.01,0.42,12,0.07,627.00,11865.00,10790,20240610,-53.48,4560,20241115,10.09,10790,-53.48,20240610,4560,10.09,20241115,10790,-53.48,20240610,4560,10.09,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,260,2,5.46,26884280,5424,35.19,4635,5040,4635,6180,3335,4760,4956.54,0.46,0,1891,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,435,8.01,0.42,12,0.06,627.00,11865.00,10790,20240610,-53.48,4560,20241115,10.09,10790,-53.48,20240610,4560,10.09,20241115,10790,-53.48,20240610,4560,10.09,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,101109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,220,2,4.62,20460915,4138,26.85,4635,5040,4635,6180,3335,4760,4944.64,0.46,0,1420,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,5,1,8666361,432,7.94,0.42,12,0.05,627.00,11865.00,10790,20240610,-53.85,4560,20241115,9.21,10790,-53.85,20240610,4560,9.21,20241115,10790,-53.85,20240610,4560,9.21,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241210,091116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,260,2,5.46,5018970,1032,6.70,4635,5030,4635,6180,3335,4760,4863.34,0.46,0,335,5080,4920,4810,4650,4540,4865,4595,43,1420,500,3420,10,1,8666361,435,8.01,0.42,12,0.01,627.00,11865.00,10790,20240610,-53.48,4560,20241115,10.09,10790,-53.48,20240610,4560,10.09,20241115,10790,-53.48,20240610,4560,10.09,20241115,1.44,N,314140,500,43 억,,39660,N,N,0,N,00,N
20241209,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,-250,5,-4.99,73491020,15369,82.77,4770,4970,4700,6510,3510,5010,4781.80,0.48,0,-2113,5453,5231,5098,4876,4743,5165,4810,43,1500,500,3600,5,1,8666361,413,7.59,0.40,12,0.18,627.00,11865.00,10790,20240610,-55.89,4560,20241115,4.39,10790,-55.89,20240610,4560,4.39,20241115,10790,-55.89,20240610,4560,4.39,20241115,1.43,N,314140,500,43 억,,41761,N,Y,0,N,00,N
20241209,151107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-170,5,-3.39,56015990,11700,63.01,4770,4970,4700,6510,3510,5010,4787.69,0.48,0,-2123,5453,5231,5098,4876,4743,5165,4810,43,1500,500,3600,5,1,8666361,419,7.72,0.41,12,0.14,627.00,11865.00,10790,20240610,-55.14,4560,20241115,6.14,10790,-55.14,20240610,4560,6.14,20241115,10790,-55.14,20240610,4560,6.14,20241115,1.43,N,314140,500,43 억,,41761,N,N,0,N,00,N
20241209,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-175,5,-3.49,52468185,10958,59.02,4770,4970,4700,6510,3510,5010,4788.12,0.48,0,-2045,5453,5231,5098,4876,4743,5165,4810,43,1500,500,3600,5,1,8666361,419,7.71,0.41,12,0.13,627.00,11865.00,10790,20240610,-55.19,4560,20241115,6.03,10790,-55.19,20240610,4560,6.03,20241115,10790,-55.19,20240610,4560,6.03,20241115,1.43,N,314140,500,43 억,,41761,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 4905 145 2 3.05 79531415 15840 102.76 4635 5290 4635 6180 3335 4760 5020.96 0.46 0 703 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 5 1 8666361 425 7.82 0.41 12 0.18 627.00 11865.00 10790 20240610 -54.54 4560 20241115 7.57 10790 -54.54 20240610 4560 7.57 20241115 10790 -54.54 20240610 4560 7.57 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
3 20241210 151109 57 100.00 KOSDAQ 제약 N N N N N 5080 320 2 6.72 74803945 14879 96.53 4635 5290 4635 6180 3335 4760 5027.48 0.46 0 269 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 440 8.10 0.43 12 0.17 627.00 11865.00 10790 20240610 -52.92 4560 20241115 11.40 10790 -52.92 20240610 4560 11.40 20241115 10790 -52.92 20240610 4560 11.40 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
4 20241210 141109 57 100.00 KOSDAQ 제약 N N N N N 5260 500 2 10.50 69370045 13792 89.48 4635 5290 4635 6180 3335 4760 5029.73 0.46 0 284 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 456 8.39 0.44 12 0.16 627.00 11865.00 10790 20240610 -51.25 4560 20241115 15.35 10790 -51.25 20240610 4560 15.35 20241115 10790 -51.25 20240610 4560 15.35 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
5 20241210 131111 57 100.00 KOSDAQ 제약 N N N N N 5020 260 2 5.46 40076705 8059 52.28 4635 5040 4635 6180 3335 4760 4972.91 0.46 0 2198 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 435 8.01 0.42 12 0.09 627.00 11865.00 10790 20240610 -53.48 4560 20241115 10.09 10790 -53.48 20240610 4560 10.09 20241115 10790 -53.48 20240610 4560 10.09 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
6 20241210 121109 57 100.00 KOSDAQ 제약 N N N N N 5020 260 2 5.46 31741930 6395 41.49 4635 5040 4635 6180 3335 4760 4963.55 0.46 0 1985 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 435 8.01 0.42 12 0.07 627.00 11865.00 10790 20240610 -53.48 4560 20241115 10.09 10790 -53.48 20240610 4560 10.09 20241115 10790 -53.48 20240610 4560 10.09 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
7 20241210 111108 57 100.00 KOSDAQ 제약 N N N N N 5020 260 2 5.46 26884280 5424 35.19 4635 5040 4635 6180 3335 4760 4956.54 0.46 0 1891 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 435 8.01 0.42 12 0.06 627.00 11865.00 10790 20240610 -53.48 4560 20241115 10.09 10790 -53.48 20240610 4560 10.09 20241115 10790 -53.48 20240610 4560 10.09 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
8 20241210 101109 57 100.00 KOSDAQ 제약 N N N N N 4980 220 2 4.62 20460915 4138 26.85 4635 5040 4635 6180 3335 4760 4944.64 0.46 0 1420 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 5 1 8666361 432 7.94 0.42 12 0.05 627.00 11865.00 10790 20240610 -53.85 4560 20241115 9.21 10790 -53.85 20240610 4560 9.21 20241115 10790 -53.85 20240610 4560 9.21 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
9 20241210 091116 57 100.00 KOSDAQ 제약 N N N N N 5020 260 2 5.46 5018970 1032 6.70 4635 5030 4635 6180 3335 4760 4863.34 0.46 0 335 5080 4920 4810 4650 4540 4865 4595 43 1420 500 3420 10 1 8666361 435 8.01 0.42 12 0.01 627.00 11865.00 10790 20240610 -53.48 4560 20241115 10.09 10790 -53.48 20240610 4560 10.09 20241115 10790 -53.48 20240610 4560 10.09 20241115 1.44 N 314140 500 43 억 39660 N N 0 N 00 N
10 20241209 161106 57 100.00 KOSDAQ 제약 N N N N N 4760 -250 5 -4.99 73491020 15369 82.77 4770 4970 4700 6510 3510 5010 4781.80 0.48 0 -2113 5453 5231 5098 4876 4743 5165 4810 43 1500 500 3600 5 1 8666361 413 7.59 0.40 12 0.18 627.00 11865.00 10790 20240610 -55.89 4560 20241115 4.39 10790 -55.89 20240610 4560 4.39 20241115 10790 -55.89 20240610 4560 4.39 20241115 1.43 N 314140 500 43 억 41761 N Y 0 N 00 N
11 20241209 151107 57 100.00 KOSDAQ 제약 N N N N N 4840 -170 5 -3.39 56015990 11700 63.01 4770 4970 4700 6510 3510 5010 4787.69 0.48 0 -2123 5453 5231 5098 4876 4743 5165 4810 43 1500 500 3600 5 1 8666361 419 7.72 0.41 12 0.14 627.00 11865.00 10790 20240610 -55.14 4560 20241115 6.14 10790 -55.14 20240610 4560 6.14 20241115 10790 -55.14 20240610 4560 6.14 20241115 1.43 N 314140 500 43 억 41761 N N 0 N 00 N
12 20241209 141107 57 100.00 KOSDAQ 제약 N N N N N 4835 -175 5 -3.49 52468185 10958 59.02 4770 4970 4700 6510 3510 5010 4788.12 0.48 0 -2045 5453 5231 5098 4876 4743 5165 4810 43 1500 500 3600 5 1 8666361 419 7.71 0.41 12 0.13 627.00 11865.00 10790 20240610 -55.19 4560 20241115 6.03 10790 -55.19 20240610 4560 6.03 20241115 10790 -55.19 20240610 4560 6.03 20241115 1.43 N 314140 500 43 억 41761 N N 0 N 00 N