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
012790/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
20241210,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,260,2,4.33,121034600,19705,51.71,5970,6260,5970,7800,4200,6000,6142.33,1.83,0,8371,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,750,5.50,0.55,12,0.16,1138.00,11367.00,8430,20240627,-25.74,5920,20241209,5.74,8430,-25.74,20240627,5920,5.74,20241209,8430,-25.74,20240627,5920,5.74,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,150300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,240,2,4.00,112507430,18342,48.13,5970,6250,5970,7800,4200,6000,6133.87,1.83,0,8282,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,748,5.48,0.55,12,0.15,1138.00,11367.00,8430,20240627,-25.98,5920,20241209,5.41,8430,-25.98,20240627,5920,5.41,20241209,8430,-25.98,20240627,5920,5.41,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,250,2,4.17,103693360,16926,44.42,5970,6250,5970,7800,4200,6000,6126.28,1.83,0,7815,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,749,5.49,0.55,12,0.14,1138.00,11367.00,8430,20240627,-25.86,5920,20241209,5.57,8430,-25.86,20240627,5920,5.57,20241209,8430,-25.86,20240627,5920,5.57,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,130259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,230,2,3.83,92505870,15129,39.70,5970,6250,5970,7800,4200,6000,6114.47,1.83,0,6650,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,747,5.47,0.55,12,0.13,1138.00,11367.00,8430,20240627,-26.10,5920,20241209,5.24,8430,-26.10,20240627,5920,5.24,20241209,8430,-26.10,20240627,5920,5.24,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,120259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,240,2,4.00,86755300,14203,37.27,5970,6250,5970,7800,4200,6000,6108.24,1.83,0,6731,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,748,5.48,0.55,12,0.12,1138.00,11367.00,8430,20240627,-25.98,5920,20241209,5.41,8430,-25.98,20240627,5920,5.41,20241209,8430,-25.98,20240627,5920,5.41,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,110300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,230,2,3.83,79068620,12967,34.03,5970,6250,5970,7800,4200,6000,6097.68,1.83,0,6500,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,747,5.47,0.55,12,0.11,1138.00,11367.00,8430,20240627,-26.10,5920,20241209,5.24,8430,-26.10,20240627,5920,5.24,20241209,8430,-26.10,20240627,5920,5.24,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,100300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,160,2,2.67,53884250,8906,23.37,5970,6170,5970,7800,4200,6000,6050.33,1.83,0,4645,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,738,5.41,0.54,12,0.07,1138.00,11367.00,8430,20240627,-26.93,5920,20241209,4.05,8430,-26.93,20240627,5920,4.05,20241209,8430,-26.93,20240627,5920,4.05,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241210,090302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,70,2,1.17,28433530,4750,12.46,5970,6070,5970,7800,4200,6000,5986.01,1.83,0,1719,6346,6172,6046,5872,5746,6110,5810,60,1800,500,4440,10,1,11986415,728,5.33,0.53,12,0.04,1138.00,11367.00,8430,20240627,-28.00,5920,20241209,2.53,8430,-28.00,20240627,5920,2.53,20241209,8430,-28.00,20240627,5920,2.53,20241209,3.09,N,012790,500,59 억,,219616,N,N,0,N,00,N
20241209,160258,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6000,-230,5,-3.69,228797760,37957,104.78,6160,6220,5920,8090,4370,6230,6028.00,1.89,0,-6778,6576,6402,6286,6112,5996,6345,6055,60,1860,500,4610,10,1,11986415,719,5.27,0.53,12,0.32,1138.00,11367.00,8430,20240627,-28.83,5920,20241209,1.35,8430,-28.83,20240627,5920,1.35,20241209,8430,-28.83,20240627,5920,1.35,20241209,3.24,N,012790,500,59 억,,226397,N,N,0,N,00,N
20241209,150300,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6000,-230,5,-3.69,202310460,33519,92.53,6160,6220,5950,8090,4370,6230,6035.69,1.89,0,-7189,6576,6402,6286,6112,5996,6345,6055,60,1860,500,4610,10,1,11986415,719,5.27,0.53,12,0.28,1138.00,11367.00,8430,20240627,-28.83,5950,20241209,0.84,8430,-28.83,20240627,5950,0.84,20241209,8430,-28.83,20240627,5950,0.84,20241209,3.24,N,012790,500,59 억,,226397,N,N,0,N,00,N
20241209,140300,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6040,-190,5,-3.05,129081740,21317,58.84,6160,6220,6000,8090,4370,6230,6055.34,1.89,0,-6288,6576,6402,6286,6112,5996,6345,6055,60,1860,500,4610,10,1,11986415,724,5.31,0.53,12,0.18,1138.00,11367.00,8430,20240627,-28.35,6000,20241209,0.67,8430,-28.35,20240627,6000,0.67,20241209,8430,-28.35,20240627,6000,0.67,20241209,3.24,N,012790,500,59 억,,226397,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 160301 57 100.00 KOSDAQ 제약 N N N N N 6260 260 2 4.33 121034600 19705 51.71 5970 6260 5970 7800 4200 6000 6142.33 1.83 0 8371 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 750 5.50 0.55 12 0.16 1138.00 11367.00 8430 20240627 -25.74 5920 20241209 5.74 8430 -25.74 20240627 5920 5.74 20241209 8430 -25.74 20240627 5920 5.74 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
3 20241210 150300 57 100.00 KOSDAQ 제약 N N N N N 6240 240 2 4.00 112507430 18342 48.13 5970 6250 5970 7800 4200 6000 6133.87 1.83 0 8282 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 748 5.48 0.55 12 0.15 1138.00 11367.00 8430 20240627 -25.98 5920 20241209 5.41 8430 -25.98 20240627 5920 5.41 20241209 8430 -25.98 20240627 5920 5.41 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
4 20241210 140300 57 100.00 KOSDAQ 제약 N N N N N 6250 250 2 4.17 103693360 16926 44.42 5970 6250 5970 7800 4200 6000 6126.28 1.83 0 7815 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 749 5.49 0.55 12 0.14 1138.00 11367.00 8430 20240627 -25.86 5920 20241209 5.57 8430 -25.86 20240627 5920 5.57 20241209 8430 -25.86 20240627 5920 5.57 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
5 20241210 130259 57 100.00 KOSDAQ 제약 N N N N N 6230 230 2 3.83 92505870 15129 39.70 5970 6250 5970 7800 4200 6000 6114.47 1.83 0 6650 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 747 5.47 0.55 12 0.13 1138.00 11367.00 8430 20240627 -26.10 5920 20241209 5.24 8430 -26.10 20240627 5920 5.24 20241209 8430 -26.10 20240627 5920 5.24 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
6 20241210 120259 57 100.00 KOSDAQ 제약 N N N N N 6240 240 2 4.00 86755300 14203 37.27 5970 6250 5970 7800 4200 6000 6108.24 1.83 0 6731 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 748 5.48 0.55 12 0.12 1138.00 11367.00 8430 20240627 -25.98 5920 20241209 5.41 8430 -25.98 20240627 5920 5.41 20241209 8430 -25.98 20240627 5920 5.41 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
7 20241210 110300 57 100.00 KOSDAQ 제약 N N N N N 6230 230 2 3.83 79068620 12967 34.03 5970 6250 5970 7800 4200 6000 6097.68 1.83 0 6500 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 747 5.47 0.55 12 0.11 1138.00 11367.00 8430 20240627 -26.10 5920 20241209 5.24 8430 -26.10 20240627 5920 5.24 20241209 8430 -26.10 20240627 5920 5.24 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
8 20241210 100300 57 100.00 KOSDAQ 제약 N N N N N 6160 160 2 2.67 53884250 8906 23.37 5970 6170 5970 7800 4200 6000 6050.33 1.83 0 4645 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 738 5.41 0.54 12 0.07 1138.00 11367.00 8430 20240627 -26.93 5920 20241209 4.05 8430 -26.93 20240627 5920 4.05 20241209 8430 -26.93 20240627 5920 4.05 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
9 20241210 090302 57 100.00 KOSDAQ 제약 N N N N N 6070 70 2 1.17 28433530 4750 12.46 5970 6070 5970 7800 4200 6000 5986.01 1.83 0 1719 6346 6172 6046 5872 5746 6110 5810 60 1800 500 4440 10 1 11986415 728 5.33 0.53 12 0.04 1138.00 11367.00 8430 20240627 -28.00 5920 20241209 2.53 8430 -28.00 20240627 5920 2.53 20241209 8430 -28.00 20240627 5920 2.53 20241209 3.09 N 012790 500 59 억 219616 N N 0 N 00 N
10 20241209 160258 57 100.00 KOSDAQ 신저가 제약 N N N N N 6000 -230 5 -3.69 228797760 37957 104.78 6160 6220 5920 8090 4370 6230 6028.00 1.89 0 -6778 6576 6402 6286 6112 5996 6345 6055 60 1860 500 4610 10 1 11986415 719 5.27 0.53 12 0.32 1138.00 11367.00 8430 20240627 -28.83 5920 20241209 1.35 8430 -28.83 20240627 5920 1.35 20241209 8430 -28.83 20240627 5920 1.35 20241209 3.24 N 012790 500 59 억 226397 N N 0 N 00 N
11 20241209 150300 57 100.00 KOSDAQ 신저가 제약 N N N N N 6000 -230 5 -3.69 202310460 33519 92.53 6160 6220 5950 8090 4370 6230 6035.69 1.89 0 -7189 6576 6402 6286 6112 5996 6345 6055 60 1860 500 4610 10 1 11986415 719 5.27 0.53 12 0.28 1138.00 11367.00 8430 20240627 -28.83 5950 20241209 0.84 8430 -28.83 20240627 5950 0.84 20241209 8430 -28.83 20240627 5950 0.84 20241209 3.24 N 012790 500 59 억 226397 N N 0 N 00 N
12 20241209 140300 57 100.00 KOSDAQ 신저가 제약 N N N N N 6040 -190 5 -3.05 129081740 21317 58.84 6160 6220 6000 8090 4370 6230 6055.34 1.89 0 -6288 6576 6402 6286 6112 5996 6345 6055 60 1860 500 4610 10 1 11986415 724 5.31 0.53 12 0.18 1138.00 11367.00 8430 20240627 -28.35 6000 20241209 0.67 8430 -28.35 20240627 6000 0.67 20241209 8430 -28.35 20240627 6000 0.67 20241209 3.24 N 012790 500 59 억 226397 N N 0 N 00 N