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
334970/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
20241210,161123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4850,215,2,4.64,944807015,195654,43.06,4540,4975,4540,6020,3245,4635,4828.97,20.65,0,28260,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3755,-10.10,4.16,06,0.25,-480.00,1166.00,7830,20241028,-38.06,3850,20240126,25.97,7830,-38.06,20241028,3850,25.97,20240126,7830,-38.06,20241028,3850,25.97,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,151125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4850,215,2,4.64,933776125,193383,42.56,4540,4975,4540,6020,3245,4635,4828.64,20.65,0,27004,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3755,-10.10,4.16,06,0.25,-480.00,1166.00,7830,20241028,-38.06,3850,20240126,25.97,7830,-38.06,20241028,3850,25.97,20240126,7830,-38.06,20241028,3850,25.97,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,141125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4870,235,2,5.07,829267795,171890,37.83,4540,4975,4540,6020,3245,4635,4824.41,20.65,0,27796,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3770,-10.15,4.18,06,0.22,-480.00,1166.00,7830,20241028,-37.80,3850,20240126,26.49,7830,-37.80,20241028,3850,26.49,20240126,7830,-37.80,20241028,3850,26.49,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,131127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4920,285,2,6.15,689379915,143182,31.51,4540,4975,4540,6020,3245,4635,4814.71,20.65,0,20531,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3809,-10.25,4.22,06,0.18,-480.00,1166.00,7830,20241028,-37.16,3850,20240126,27.79,7830,-37.16,20241028,3850,27.79,20240126,7830,-37.16,20241028,3850,27.79,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,121125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4885,250,2,5.39,629597480,131004,28.83,4540,4975,4540,6020,3245,4635,4805.94,20.65,0,15235,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3782,-10.18,4.19,06,0.17,-480.00,1166.00,7830,20241028,-37.61,3850,20240126,26.88,7830,-37.61,20241028,3850,26.88,20240126,7830,-37.61,20241028,3850,26.88,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,111125,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4910,275,2,5.93,552472560,115272,25.37,4540,4975,4540,6020,3245,4635,4792.77,20.65,0,12524,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3801,-10.23,4.21,06,0.15,-480.00,1166.00,7830,20241028,-37.29,3850,20240126,27.53,7830,-37.29,20241028,3850,27.53,20240126,7830,-37.29,20241028,3850,27.53,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,101126,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4895,260,2,5.61,362277820,76404,16.81,4540,4915,4540,6020,3245,4635,4741.61,20.65,0,13650,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3790,-10.20,4.20,06,0.10,-480.00,1166.00,7830,20241028,-37.48,3850,20240126,27.14,7830,-37.48,20241028,3850,27.14,20240126,7830,-37.48,20241028,3850,27.14,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241210,091133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4725,90,2,1.94,163904885,35345,7.78,4540,4870,4540,6020,3245,4635,4637.29,20.65,0,9638,5228,4931,4783,4486,4338,4857,4412,387,1385,500,3240,5,1,77417637,3658,-9.84,4.05,06,0.05,-480.00,1166.00,7830,20241028,-39.66,3850,20240126,22.73,7830,-39.66,20241028,3850,22.73,20240126,7830,-39.66,20241028,3850,22.73,20240126,0.08,N,334970,500,387 억,,15988660,N,N,0,N,00,N
20241209,161122,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4635,-525,5,-10.17,2156805160,453283,112.39,5020,5080,4635,6700,3620,5160,4758.20,20.55,0,76838,6166,5662,5386,4882,4606,5525,4745,387,1540,500,3610,5,1,77417637,3588,-9.66,3.98,06,0.59,-480.00,1166.00,7830,20241028,-40.80,3850,20240126,20.39,7830,-40.80,20241028,3850,20.39,20240126,7830,-40.80,20241028,3850,20.39,20240126,0.09,N,334970,500,387 억,,15912182,N,N,0,N,00,N
20241209,151123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4675,-485,5,-9.40,2087998910,438479,108.72,5020,5080,4635,6700,3620,5160,4761.89,20.55,0,76685,6166,5662,5386,4882,4606,5525,4745,387,1540,500,3610,5,1,77417637,3619,-9.74,4.01,06,0.57,-480.00,1166.00,7830,20241028,-40.29,3850,20240126,21.43,7830,-40.29,20241028,3850,21.43,20240126,7830,-40.29,20241028,3850,21.43,20240126,0.09,N,334970,500,387 억,,15912182,N,N,0,N,00,N
20241209,141123,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4675,-485,5,-9.40,1848228310,387062,95.97,5020,5080,4635,6700,3620,5160,4775.00,20.55,0,63375,6166,5662,5386,4882,4606,5525,4745,387,1540,500,3610,5,1,77417637,3619,-9.74,4.01,06,0.50,-480.00,1166.00,7830,20241028,-40.29,3850,20240126,21.43,7830,-40.29,20241028,3850,21.43,20240126,7830,-40.29,20241028,3850,21.43,20240126,0.09,N,334970,500,387 억,,15912182,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 161123 55 60.00 KOSDAQ 제약 N N N Y 60 N 4850 215 2 4.64 944807015 195654 43.06 4540 4975 4540 6020 3245 4635 4828.97 20.65 0 28260 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3755 -10.10 4.16 06 0.25 -480.00 1166.00 7830 20241028 -38.06 3850 20240126 25.97 7830 -38.06 20241028 3850 25.97 20240126 7830 -38.06 20241028 3850 25.97 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
3 20241210 151125 55 60.00 KOSDAQ 제약 N N N Y 60 N 4850 215 2 4.64 933776125 193383 42.56 4540 4975 4540 6020 3245 4635 4828.64 20.65 0 27004 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3755 -10.10 4.16 06 0.25 -480.00 1166.00 7830 20241028 -38.06 3850 20240126 25.97 7830 -38.06 20241028 3850 25.97 20240126 7830 -38.06 20241028 3850 25.97 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
4 20241210 141125 55 60.00 KOSDAQ 제약 N N N Y 60 N 4870 235 2 5.07 829267795 171890 37.83 4540 4975 4540 6020 3245 4635 4824.41 20.65 0 27796 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3770 -10.15 4.18 06 0.22 -480.00 1166.00 7830 20241028 -37.80 3850 20240126 26.49 7830 -37.80 20241028 3850 26.49 20240126 7830 -37.80 20241028 3850 26.49 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
5 20241210 131127 55 60.00 KOSDAQ 제약 N N N Y 60 N 4920 285 2 6.15 689379915 143182 31.51 4540 4975 4540 6020 3245 4635 4814.71 20.65 0 20531 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3809 -10.25 4.22 06 0.18 -480.00 1166.00 7830 20241028 -37.16 3850 20240126 27.79 7830 -37.16 20241028 3850 27.79 20240126 7830 -37.16 20241028 3850 27.79 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
6 20241210 121125 55 60.00 KOSDAQ 제약 N N N Y 60 N 4885 250 2 5.39 629597480 131004 28.83 4540 4975 4540 6020 3245 4635 4805.94 20.65 0 15235 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3782 -10.18 4.19 06 0.17 -480.00 1166.00 7830 20241028 -37.61 3850 20240126 26.88 7830 -37.61 20241028 3850 26.88 20240126 7830 -37.61 20241028 3850 26.88 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
7 20241210 111125 55 60.00 KOSDAQ 제약 N N N Y 60 N 4910 275 2 5.93 552472560 115272 25.37 4540 4975 4540 6020 3245 4635 4792.77 20.65 0 12524 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3801 -10.23 4.21 06 0.15 -480.00 1166.00 7830 20241028 -37.29 3850 20240126 27.53 7830 -37.29 20241028 3850 27.53 20240126 7830 -37.29 20241028 3850 27.53 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
8 20241210 101126 55 60.00 KOSDAQ 제약 N N N Y 60 N 4895 260 2 5.61 362277820 76404 16.81 4540 4915 4540 6020 3245 4635 4741.61 20.65 0 13650 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3790 -10.20 4.20 06 0.10 -480.00 1166.00 7830 20241028 -37.48 3850 20240126 27.14 7830 -37.48 20241028 3850 27.14 20240126 7830 -37.48 20241028 3850 27.14 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
9 20241210 091133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4725 90 2 1.94 163904885 35345 7.78 4540 4870 4540 6020 3245 4635 4637.29 20.65 0 9638 5228 4931 4783 4486 4338 4857 4412 387 1385 500 3240 5 1 77417637 3658 -9.84 4.05 06 0.05 -480.00 1166.00 7830 20241028 -39.66 3850 20240126 22.73 7830 -39.66 20241028 3850 22.73 20240126 7830 -39.66 20241028 3850 22.73 20240126 0.08 N 334970 500 387 억 15988660 N N 0 N 00 N
10 20241209 161122 55 60.00 KOSDAQ 제약 N N N Y 60 N 4635 -525 5 -10.17 2156805160 453283 112.39 5020 5080 4635 6700 3620 5160 4758.20 20.55 0 76838 6166 5662 5386 4882 4606 5525 4745 387 1540 500 3610 5 1 77417637 3588 -9.66 3.98 06 0.59 -480.00 1166.00 7830 20241028 -40.80 3850 20240126 20.39 7830 -40.80 20241028 3850 20.39 20240126 7830 -40.80 20241028 3850 20.39 20240126 0.09 N 334970 500 387 억 15912182 N N 0 N 00 N
11 20241209 151123 55 60.00 KOSDAQ 제약 N N N Y 60 N 4675 -485 5 -9.40 2087998910 438479 108.72 5020 5080 4635 6700 3620 5160 4761.89 20.55 0 76685 6166 5662 5386 4882 4606 5525 4745 387 1540 500 3610 5 1 77417637 3619 -9.74 4.01 06 0.57 -480.00 1166.00 7830 20241028 -40.29 3850 20240126 21.43 7830 -40.29 20241028 3850 21.43 20240126 7830 -40.29 20241028 3850 21.43 20240126 0.09 N 334970 500 387 억 15912182 N N 0 N 00 N
12 20241209 141123 55 60.00 KOSDAQ 제약 N N N Y 60 N 4675 -485 5 -9.40 1848228310 387062 95.97 5020 5080 4635 6700 3620 5160 4775.00 20.55 0 63375 6166 5662 5386 4882 4606 5525 4745 387 1540 500 3610 5 1 77417637 3619 -9.74 4.01 06 0.50 -480.00 1166.00 7830 20241028 -40.29 3850 20240126 21.43 7830 -40.29 20241028 3850 21.43 20240126 7830 -40.29 20241028 3850 21.43 20240126 0.09 N 334970 500 387 억 15912182 N N 0 N 00 N