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

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 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
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
20241206,130957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,15,2,0.33,2332340,513,27.40,4550,4620,4505,5910,3185,4550,4546.47,0.40,0,-144,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,619,-21.04,9.75,12,0.00,-217.00,468.00,10550,20231204,-56.73,3910,20241030,16.75,7520,-39.30,20240312,3910,16.75,20241030,9250,-50.65,20231212,3910,16.75,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,20,2,0.44,2318655,510,27.24,4550,4620,4505,5910,3185,4550,4546.38,0.40,0,-141,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,620,-21.06,9.76,12,0.00,-217.00,468.00,10550,20231204,-56.68,3910,20241030,16.88,7520,-39.23,20240312,3910,16.88,20241030,9250,-50.59,20231212,3910,16.88,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,110948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,20,2,0.44,2263815,498,26.60,4550,4620,4505,5910,3185,4550,4545.81,0.40,0,-141,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,620,-21.06,9.76,12,0.00,-217.00,468.00,10550,20231204,-56.68,3910,20241030,16.88,7520,-39.23,20240312,3910,16.88,20241030,9250,-50.59,20231212,3910,16.88,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,100949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,50,2,1.10,1235080,271,14.48,4550,4620,4520,5910,3185,4550,4557.49,0.40,0,-131,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,624,-21.20,9.83,12,0.00,-217.00,468.00,10550,20231204,-56.40,3910,20241030,17.65,7520,-38.83,20240312,3910,17.65,20241030,9250,-50.27,20231212,3910,17.65,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241206,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,70,2,1.54,127590,28,1.50,4550,4620,4550,5910,3185,4550,4556.79,0.40,0,-17,4683,4616,4553,4486,4423,4585,4455,68,1360,500,3000,5,1,13567300,627,-21.29,9.87,12,0.00,-217.00,468.00,10550,20231204,-56.21,3910,20241030,18.16,7520,-38.56,20240312,3910,18.16,20241030,9250,-50.05,20231212,3910,18.16,20241030,0.33,N,246720,500,67 억,,53674,N,N,0,N,00,N
20241205,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-70,5,-1.52,8491860,1872,21.85,4575,4620,4490,6000,3235,4620,4534.96,0.40,0,-503,4973,4796,4568,4391,4163,4682,4277,68,1380,500,3040,5,1,13567300,617,-20.97,9.72,12,0.01,-217.00,468.00,10550,20231204,-56.87,3910,20241030,16.37,7520,-39.49,20240312,3910,16.37,20241030,9250,-50.81,20231212,3910,16.37,20241030,0.33,N,246720,500,67 억,,54146,N,N,0,N,00,N
20241205,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-75,5,-1.62,5266015,1160,13.54,4575,4620,4510,6000,3235,4620,4539.67,0.40,0,-376,4973,4796,4568,4391,4163,4682,4277,68,1380,500,3040,5,1,13567300,617,-20.94,9.71,12,0.01,-217.00,468.00,10550,20231204,-56.92,3910,20241030,16.24,7520,-39.56,20240312,3910,16.24,20241030,9250,-50.86,20231212,3910,16.24,20241030,0.33,N,246720,500,67 억,,54146,N,N,0,N,00,N
20241205,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-80,5,-1.73,3137605,690,8.06,4575,4620,4520,6000,3235,4620,4547.25,0.40,0,-238,4973,4796,4568,4391,4163,4682,4277,68,1380,500,3040,5,1,13567300,616,-20.92,9.70,12,0.01,-217.00,468.00,10550,20231204,-56.97,3910,20241030,16.11,7520,-39.63,20240312,3910,16.11,20241030,9250,-50.92,20231212,3910,16.11,20241030,0.33,N,246720,500,67 억,,54146,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 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
3 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
4 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
5 20241206 130957 57 100.00 KOSDAQ 제약 N N N N N 4565 15 2 0.33 2332340 513 27.40 4550 4620 4505 5910 3185 4550 4546.47 0.40 0 -144 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 619 -21.04 9.75 12 0.00 -217.00 468.00 10550 20231204 -56.73 3910 20241030 16.75 7520 -39.30 20240312 3910 16.75 20241030 9250 -50.65 20231212 3910 16.75 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
6 20241206 120953 57 100.00 KOSDAQ 제약 N N N N N 4570 20 2 0.44 2318655 510 27.24 4550 4620 4505 5910 3185 4550 4546.38 0.40 0 -141 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 620 -21.06 9.76 12 0.00 -217.00 468.00 10550 20231204 -56.68 3910 20241030 16.88 7520 -39.23 20240312 3910 16.88 20241030 9250 -50.59 20231212 3910 16.88 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
7 20241206 110948 57 100.00 KOSDAQ 제약 N N N N N 4570 20 2 0.44 2263815 498 26.60 4550 4620 4505 5910 3185 4550 4545.81 0.40 0 -141 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 620 -21.06 9.76 12 0.00 -217.00 468.00 10550 20231204 -56.68 3910 20241030 16.88 7520 -39.23 20240312 3910 16.88 20241030 9250 -50.59 20231212 3910 16.88 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
8 20241206 100949 57 100.00 KOSDAQ 제약 N N N N N 4600 50 2 1.10 1235080 271 14.48 4550 4620 4520 5910 3185 4550 4557.49 0.40 0 -131 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 624 -21.20 9.83 12 0.00 -217.00 468.00 10550 20231204 -56.40 3910 20241030 17.65 7520 -38.83 20240312 3910 17.65 20241030 9250 -50.27 20231212 3910 17.65 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
9 20241206 090956 57 100.00 KOSDAQ 제약 N N N N N 4620 70 2 1.54 127590 28 1.50 4550 4620 4550 5910 3185 4550 4556.79 0.40 0 -17 4683 4616 4553 4486 4423 4585 4455 68 1360 500 3000 5 1 13567300 627 -21.29 9.87 12 0.00 -217.00 468.00 10550 20231204 -56.21 3910 20241030 18.16 7520 -38.56 20240312 3910 18.16 20241030 9250 -50.05 20231212 3910 18.16 20241030 0.33 N 246720 500 67 억 53674 N N 0 N 00 N
10 20241205 160937 57 100.00 KOSDAQ 제약 N N N N N 4550 -70 5 -1.52 8491860 1872 21.85 4575 4620 4490 6000 3235 4620 4534.96 0.40 0 -503 4973 4796 4568 4391 4163 4682 4277 68 1380 500 3040 5 1 13567300 617 -20.97 9.72 12 0.01 -217.00 468.00 10550 20231204 -56.87 3910 20241030 16.37 7520 -39.49 20240312 3910 16.37 20241030 9250 -50.81 20231212 3910 16.37 20241030 0.33 N 246720 500 67 억 54146 N N 0 N 00 N
11 20241205 150944 57 100.00 KOSDAQ 제약 N N N N N 4545 -75 5 -1.62 5266015 1160 13.54 4575 4620 4510 6000 3235 4620 4539.67 0.40 0 -376 4973 4796 4568 4391 4163 4682 4277 68 1380 500 3040 5 1 13567300 617 -20.94 9.71 12 0.01 -217.00 468.00 10550 20231204 -56.92 3910 20241030 16.24 7520 -39.56 20240312 3910 16.24 20241030 9250 -50.86 20231212 3910 16.24 20241030 0.33 N 246720 500 67 억 54146 N N 0 N 00 N
12 20241205 140929 57 100.00 KOSDAQ 제약 N N N N N 4540 -80 5 -1.73 3137605 690 8.06 4575 4620 4520 6000 3235 4620 4547.25 0.40 0 -238 4973 4796 4568 4391 4163 4682 4277 68 1380 500 3040 5 1 13567300 616 -20.92 9.70 12 0.01 -217.00 468.00 10550 20231204 -56.97 3910 20241030 16.11 7520 -39.63 20240312 3910 16.11 20241030 9250 -50.92 20231212 3910 16.11 20241030 0.33 N 246720 500 67 억 54146 N N 0 N 00 N