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
373110/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
20241210,161152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,295,2,8.71,592691215,164344,53.80,3405,3710,3405,4400,2370,3385,3605.72,2.27,0,73750,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,402,-3.51,14.15,12,1.51,-1049.00,260.00,12900,20240715,-71.47,3385,20241209,8.71,12900,-71.47,20240715,3385,8.71,20241209,12900,-71.47,20240715,3385,8.71,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,151154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,315,2,9.31,557810350,154855,50.69,3405,3705,3405,4400,2370,3385,3602.15,2.27,0,72833,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,404,-3.53,14.23,12,1.42,-1049.00,260.00,12900,20240715,-71.32,3385,20241209,9.31,12900,-71.32,20240715,3385,9.31,20241209,12900,-71.32,20240715,3385,9.31,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,141154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,285,2,8.42,532055665,147828,48.39,3405,3705,3405,4400,2370,3385,3599.15,2.27,0,70803,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,401,-3.50,14.12,12,1.35,-1049.00,260.00,12900,20240715,-71.55,3385,20241209,8.42,12900,-71.55,20240715,3385,8.42,20241209,12900,-71.55,20240715,3385,8.42,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,131157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,295,2,8.71,523322230,145450,47.62,3405,3705,3405,4400,2370,3385,3597.95,2.27,0,70426,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,402,-3.51,14.15,12,1.33,-1049.00,260.00,12900,20240715,-71.47,3385,20241209,8.71,12900,-71.47,20240715,3385,8.71,20241209,12900,-71.47,20240715,3385,8.71,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,121154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,265,2,7.83,432382170,120740,39.53,3405,3695,3405,4400,2370,3385,3581.10,2.27,0,61498,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,399,-3.48,14.04,12,1.11,-1049.00,260.00,12900,20240715,-71.71,3385,20241209,7.83,12900,-71.71,20240715,3385,7.83,20241209,12900,-71.71,20240715,3385,7.83,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,111153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,245,2,7.24,358567770,100579,32.93,3405,3660,3405,4400,2370,3385,3565.04,2.27,0,49978,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,396,-3.46,13.96,12,0.92,-1049.00,260.00,12900,20240715,-71.86,3385,20241209,7.24,12900,-71.86,20240715,3385,7.24,20241209,12900,-71.86,20240715,3385,7.24,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,101155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,225,2,6.65,265676950,74957,24.54,3405,3610,3405,4400,2370,3385,3544.39,2.27,0,42147,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,394,-3.44,13.88,12,0.69,-1049.00,260.00,12900,20240715,-72.02,3385,20241209,6.65,12900,-72.02,20240715,3385,6.65,20241209,12900,-72.02,20240715,3385,6.65,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241210,091202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,155,2,4.58,82966690,23770,7.78,3405,3550,3405,4400,2370,3385,3490.40,2.27,0,10255,3825,3605,3495,3275,3165,3550,3220,55,1015,500,2360,5,1,10918462,387,-3.37,13.62,12,0.22,-1049.00,260.00,12900,20240715,-72.56,3385,20241209,4.58,12900,-72.56,20240715,3385,4.58,20241209,12900,-72.56,20240715,3385,4.58,20241209,3.45,N,373110,500,54 억,,247998,N,N,0,N,00,N
20241209,161151,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3385,-420,5,-11.04,1053920860,301961,98.95,3610,3715,3385,4945,2665,3805,3491.26,2.02,0,27080,4168,3986,3833,3651,3498,3910,3575,55,1140,500,2660,5,1,10918462,370,-3.23,13.02,12,2.77,-1049.00,260.00,12900,20240715,-73.76,3385,20241209,0.00,12900,-73.76,20240715,3385,0.00,20241209,12900,-73.76,20240715,3385,0.00,20241209,3.68,N,373110,500,54 억,,220350,N,N,0,N,00,N
20241209,151153,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3420,-385,5,-10.12,960069860,274316,89.89,3610,3715,3410,4945,2665,3805,3499.79,2.02,0,22561,4168,3986,3833,3651,3498,3910,3575,55,1140,500,2660,5,1,10918462,373,-3.26,13.15,12,2.51,-1049.00,260.00,12900,20240715,-73.49,3410,20241209,0.29,12900,-73.49,20240715,3410,0.29,20241209,12900,-73.49,20240715,3410,0.29,20241209,3.68,N,373110,500,54 억,,220350,N,N,0,N,00,N
20241209,141152,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3465,-340,5,-8.94,787450990,224073,73.43,3610,3715,3430,4945,2665,3805,3514.17,2.02,0,10991,4168,3986,3833,3651,3498,3910,3575,55,1140,500,2660,5,1,10918462,378,-3.30,13.33,12,2.05,-1049.00,260.00,12900,20240715,-73.14,3430,20241209,1.02,12900,-73.14,20240715,3430,1.02,20241209,12900,-73.14,20240715,3430,1.02,20241209,3.68,N,373110,500,54 억,,220350,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 161152 57 100.00 KOSDAQ 제약 N N N N N 3680 295 2 8.71 592691215 164344 53.80 3405 3710 3405 4400 2370 3385 3605.72 2.27 0 73750 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 402 -3.51 14.15 12 1.51 -1049.00 260.00 12900 20240715 -71.47 3385 20241209 8.71 12900 -71.47 20240715 3385 8.71 20241209 12900 -71.47 20240715 3385 8.71 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
3 20241210 151154 57 100.00 KOSDAQ 제약 N N N N N 3700 315 2 9.31 557810350 154855 50.69 3405 3705 3405 4400 2370 3385 3602.15 2.27 0 72833 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 404 -3.53 14.23 12 1.42 -1049.00 260.00 12900 20240715 -71.32 3385 20241209 9.31 12900 -71.32 20240715 3385 9.31 20241209 12900 -71.32 20240715 3385 9.31 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
4 20241210 141154 57 100.00 KOSDAQ 제약 N N N N N 3670 285 2 8.42 532055665 147828 48.39 3405 3705 3405 4400 2370 3385 3599.15 2.27 0 70803 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 401 -3.50 14.12 12 1.35 -1049.00 260.00 12900 20240715 -71.55 3385 20241209 8.42 12900 -71.55 20240715 3385 8.42 20241209 12900 -71.55 20240715 3385 8.42 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
5 20241210 131157 57 100.00 KOSDAQ 제약 N N N N N 3680 295 2 8.71 523322230 145450 47.62 3405 3705 3405 4400 2370 3385 3597.95 2.27 0 70426 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 402 -3.51 14.15 12 1.33 -1049.00 260.00 12900 20240715 -71.47 3385 20241209 8.71 12900 -71.47 20240715 3385 8.71 20241209 12900 -71.47 20240715 3385 8.71 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
6 20241210 121154 57 100.00 KOSDAQ 제약 N N N N N 3650 265 2 7.83 432382170 120740 39.53 3405 3695 3405 4400 2370 3385 3581.10 2.27 0 61498 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 399 -3.48 14.04 12 1.11 -1049.00 260.00 12900 20240715 -71.71 3385 20241209 7.83 12900 -71.71 20240715 3385 7.83 20241209 12900 -71.71 20240715 3385 7.83 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
7 20241210 111153 57 100.00 KOSDAQ 제약 N N N N N 3630 245 2 7.24 358567770 100579 32.93 3405 3660 3405 4400 2370 3385 3565.04 2.27 0 49978 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 396 -3.46 13.96 12 0.92 -1049.00 260.00 12900 20240715 -71.86 3385 20241209 7.24 12900 -71.86 20240715 3385 7.24 20241209 12900 -71.86 20240715 3385 7.24 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
8 20241210 101155 57 100.00 KOSDAQ 제약 N N N N N 3610 225 2 6.65 265676950 74957 24.54 3405 3610 3405 4400 2370 3385 3544.39 2.27 0 42147 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 394 -3.44 13.88 12 0.69 -1049.00 260.00 12900 20240715 -72.02 3385 20241209 6.65 12900 -72.02 20240715 3385 6.65 20241209 12900 -72.02 20240715 3385 6.65 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
9 20241210 091202 57 100.00 KOSDAQ 제약 N N N N N 3540 155 2 4.58 82966690 23770 7.78 3405 3550 3405 4400 2370 3385 3490.40 2.27 0 10255 3825 3605 3495 3275 3165 3550 3220 55 1015 500 2360 5 1 10918462 387 -3.37 13.62 12 0.22 -1049.00 260.00 12900 20240715 -72.56 3385 20241209 4.58 12900 -72.56 20240715 3385 4.58 20241209 12900 -72.56 20240715 3385 4.58 20241209 3.45 N 373110 500 54 억 247998 N N 0 N 00 N
10 20241209 161151 57 100.00 KOSDAQ 신저가 제약 N N N N N 3385 -420 5 -11.04 1053920860 301961 98.95 3610 3715 3385 4945 2665 3805 3491.26 2.02 0 27080 4168 3986 3833 3651 3498 3910 3575 55 1140 500 2660 5 1 10918462 370 -3.23 13.02 12 2.77 -1049.00 260.00 12900 20240715 -73.76 3385 20241209 0.00 12900 -73.76 20240715 3385 0.00 20241209 12900 -73.76 20240715 3385 0.00 20241209 3.68 N 373110 500 54 억 220350 N N 0 N 00 N
11 20241209 151153 57 100.00 KOSDAQ 신저가 제약 N N N N N 3420 -385 5 -10.12 960069860 274316 89.89 3610 3715 3410 4945 2665 3805 3499.79 2.02 0 22561 4168 3986 3833 3651 3498 3910 3575 55 1140 500 2660 5 1 10918462 373 -3.26 13.15 12 2.51 -1049.00 260.00 12900 20240715 -73.49 3410 20241209 0.29 12900 -73.49 20240715 3410 0.29 20241209 12900 -73.49 20240715 3410 0.29 20241209 3.68 N 373110 500 54 억 220350 N N 0 N 00 N
12 20241209 141152 57 100.00 KOSDAQ 신저가 제약 N N N N N 3465 -340 5 -8.94 787450990 224073 73.43 3610 3715 3430 4945 2665 3805 3514.17 2.02 0 10991 4168 3986 3833 3651 3498 3910 3575 55 1140 500 2660 5 1 10918462 378 -3.30 13.33 12 2.05 -1049.00 260.00 12900 20240715 -73.14 3430 20241209 1.02 12900 -73.14 20240715 3430 1.02 20241209 12900 -73.14 20240715 3430 1.02 20241209 3.68 N 373110 500 54 억 220350 N N 0 N 00 N