ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20241209,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-205,5,-4.56,25084810,5842,104.40,4585,4585,4205,5840,3150,4495,4293.87,0.39,0,-176,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,582,-19.77,9.17,12,0.04,-217.00,468.00,10550,20231204,-59.34,3910,20241030,9.72,7520,-42.95,20240312,3910,9.72,20241030,9250,-53.62,20231212,3910,9.72,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-245,5,-5.45,17535270,4063,72.61,4585,4585,4205,5840,3150,4495,4315.84,0.39,0,-182,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,577,-19.59,9.08,12,0.03,-217.00,468.00,10550,20231204,-59.72,3910,20241030,8.70,7520,-43.48,20240312,3910,8.70,20241030,9250,-54.05,20231212,3910,8.70,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-170,5,-3.78,9349990,2139,38.22,4585,4585,4295,5840,3150,4495,4371.20,0.39,0,196,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,587,-19.93,9.24,12,0.02,-217.00,468.00,10550,20231204,-59.00,3910,20241030,10.61,7520,-42.49,20240312,3910,10.61,20241030,9250,-53.24,20231212,3910,10.61,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-120,5,-2.67,6960695,1586,28.34,4585,4585,4295,5840,3150,4495,4388.84,0.39,0,347,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,594,-20.16,9.35,12,0.01,-217.00,468.00,10550,20231204,-58.53,3910,20241030,11.89,7520,-41.82,20240312,3910,11.89,20241030,9250,-52.70,20231212,3910,11.89,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-95,5,-2.11,6625955,1509,26.97,4585,4585,4295,5840,3150,4495,4390.96,0.39,0,314,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,597,-20.28,9.40,12,0.01,-217.00,468.00,10550,20231204,-58.29,3910,20241030,12.53,7520,-41.49,20240312,3910,12.53,20241030,9250,-52.43,20231212,3910,12.53,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,111005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-35,5,-0.78,4388780,996,17.80,4585,4585,4360,5840,3150,4495,4406.41,0.39,0,476,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,605,-20.55,9.53,12,0.01,-217.00,468.00,10550,20231204,-57.73,3910,20241030,14.07,7520,-40.69,20240312,3910,14.07,20241030,9250,-51.78,20231212,3910,14.07,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-10,5,-0.22,4038210,916,16.37,4585,4585,4365,5840,3150,4495,4408.53,0.39,0,479,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,608,-20.67,9.58,12,0.01,-217.00,468.00,10550,20231204,-57.49,3910,20241030,14.71,7520,-40.36,20240312,3910,14.71,20241030,9250,-51.51,20231212,3910,14.71,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,15,2,0.33,3957690,898,16.05,4585,4585,4365,5840,3150,4495,4407.23,0.39,0,479,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,612,-20.78,9.64,12,0.01,-217.00,468.00,10550,20231204,-57.25,3910,20241030,15.35,7520,-40.03,20240312,3910,15.35,20241030,9250,-51.24,20231212,3910,15.35,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241206,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-55,5,-1.21,24707370,5596,298.93,4550,4620,4260,5910,3185,4550,4414.25,0.40,0,-676,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,610,-20.71,9.60,12,0.04,-217.00,468.00,10550,20231204,-57.39,3910,20241030,14.96,7520,-40.23,20240312,3910,14.96,20241030,9250,-51.41,20231212,3910,14.96,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-75,5,-1.65,21795965,4948,264.32,4550,4620,4260,5910,3185,4550,4405.01,0.40,0,-578,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,607,-20.62,9.56,12,0.04,-217.00,468.00,10550,20231204,-57.58,3910,20241030,14.45,7520,-40.49,20240312,3910,14.45,20241030,9250,-51.62,20231212,3910,14.45,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,-220,5,-4.84,15307045,3477,185.74,4550,4620,4260,5910,3185,4550,4402.37,0.40,0,311,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,587,-19.95,9.25,12,0.03,-217.00,468.00,10550,20231204,-58.96,3910,20241030,10.74,7520,-42.42,20240312,3910,10.74,20241030,9250,-53.19,20231212,3910,10.74,20241030,0.33,N,246720,500,67 억,,53674,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 20241209 161003 57 100.00 KOSDAQ 제약 N N N N N 4290 -205 5 -4.56 25084810 5842 104.40 4585 4585 4205 5840 3150 4495 4293.87 0.39 0 -176 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 582 -19.77 9.17 12 0.04 -217.00 468.00 10550 20231204 -59.34 3910 20241030 9.72 7520 -42.95 20240312 3910 9.72 20241030 9250 -53.62 20231212 3910 9.72 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
3 20241209 151004 57 100.00 KOSDAQ 제약 N N N N N 4250 -245 5 -5.45 17535270 4063 72.61 4585 4585 4205 5840 3150 4495 4315.84 0.39 0 -182 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 577 -19.59 9.08 12 0.03 -217.00 468.00 10550 20231204 -59.72 3910 20241030 8.70 7520 -43.48 20240312 3910 8.70 20241030 9250 -54.05 20231212 3910 8.70 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
4 20241209 141005 57 100.00 KOSDAQ 제약 N N N N N 4325 -170 5 -3.78 9349990 2139 38.22 4585 4585 4295 5840 3150 4495 4371.20 0.39 0 196 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 587 -19.93 9.24 12 0.02 -217.00 468.00 10550 20231204 -59.00 3910 20241030 10.61 7520 -42.49 20240312 3910 10.61 20241030 9250 -53.24 20231212 3910 10.61 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
5 20241209 131008 57 100.00 KOSDAQ 제약 N N N N N 4375 -120 5 -2.67 6960695 1586 28.34 4585 4585 4295 5840 3150 4495 4388.84 0.39 0 347 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 594 -20.16 9.35 12 0.01 -217.00 468.00 10550 20231204 -58.53 3910 20241030 11.89 7520 -41.82 20240312 3910 11.89 20241030 9250 -52.70 20231212 3910 11.89 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
6 20241209 121003 57 100.00 KOSDAQ 제약 N N N N N 4400 -95 5 -2.11 6625955 1509 26.97 4585 4585 4295 5840 3150 4495 4390.96 0.39 0 314 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 597 -20.28 9.40 12 0.01 -217.00 468.00 10550 20231204 -58.29 3910 20241030 12.53 7520 -41.49 20240312 3910 12.53 20241030 9250 -52.43 20231212 3910 12.53 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
7 20241209 111005 57 100.00 KOSDAQ 제약 N N N N N 4460 -35 5 -0.78 4388780 996 17.80 4585 4585 4360 5840 3150 4495 4406.41 0.39 0 476 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 605 -20.55 9.53 12 0.01 -217.00 468.00 10550 20231204 -57.73 3910 20241030 14.07 7520 -40.69 20240312 3910 14.07 20241030 9250 -51.78 20231212 3910 14.07 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
8 20241209 101002 57 100.00 KOSDAQ 제약 N N N N N 4485 -10 5 -0.22 4038210 916 16.37 4585 4585 4365 5840 3150 4495 4408.53 0.39 0 479 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 608 -20.67 9.58 12 0.01 -217.00 468.00 10550 20231204 -57.49 3910 20241030 14.71 7520 -40.36 20240312 3910 14.71 20241030 9250 -51.51 20231212 3910 14.71 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
9 20241209 090957 57 100.00 KOSDAQ 제약 N N N N N 4510 15 2 0.33 3957690 898 16.05 4585 4585 4365 5840 3150 4495 4407.23 0.39 0 479 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 612 -20.78 9.64 12 0.01 -217.00 468.00 10550 20231204 -57.25 3910 20241030 15.35 7520 -40.03 20240312 3910 15.35 20241030 9250 -51.24 20231212 3910 15.35 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
10 20241206 160955 57 100.00 KOSDAQ 제약 N N N N N 4495 -55 5 -1.21 24707370 5596 298.93 4550 4620 4260 5910 3185 4550 4414.25 0.40 0 -676 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 610 -20.71 9.60 12 0.04 -217.00 468.00 10550 20231204 -57.39 3910 20241030 14.96 7520 -40.23 20240312 3910 14.96 20241030 9250 -51.41 20231212 3910 14.96 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
11 20241206 150959 57 100.00 KOSDAQ 제약 N N N N N 4475 -75 5 -1.65 21795965 4948 264.32 4550 4620 4260 5910 3185 4550 4405.01 0.40 0 -578 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 607 -20.62 9.56 12 0.04 -217.00 468.00 10550 20231204 -57.58 3910 20241030 14.45 7520 -40.49 20240312 3910 14.45 20241030 9250 -51.62 20231212 3910 14.45 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
12 20241206 140957 57 100.00 KOSDAQ 제약 N N N N N 4330 -220 5 -4.84 15307045 3477 185.74 4550 4620 4260 5910 3185 4550 4402.37 0.40 0 311 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 587 -19.95 9.25 12 0.03 -217.00 468.00 10550 20231204 -58.96 3910 20241030 10.74 7520 -42.42 20240312 3910 10.74 20241030 9250 -53.19 20231212 3910 10.74 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N