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
023910/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
20241210,160340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,850,2,3.31,360630900,13796,124.96,25650,26500,25650,33300,18000,25650,26140.25,17.34,0,3347,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1590,5.59,0.63,12,0.23,4738.00,41899.00,29650,20240219,-10.62,23750,20241114,11.58,29650,-10.62,20240219,23750,11.58,20241114,29650,-10.62,20240219,23750,11.58,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,150340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,700,2,2.73,340301100,13026,117.99,25650,26500,25650,33300,18000,25650,26124.76,17.34,0,3296,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1581,5.56,0.63,12,0.22,4738.00,41899.00,29650,20240219,-11.13,23750,20241114,10.95,29650,-11.13,20240219,23750,10.95,20241114,29650,-11.13,20240219,23750,10.95,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,140340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,550,2,2.14,271860550,10408,94.28,25650,26500,25650,33300,18000,25650,26120.34,17.34,0,2058,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1572,5.53,0.63,12,0.17,4738.00,41899.00,29650,20240219,-11.64,23750,20241114,10.32,29650,-11.64,20240219,23750,10.32,20241114,29650,-11.64,20240219,23750,10.32,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,130339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,350,2,1.36,169538400,6511,58.98,25650,26400,25650,33300,18000,25650,26038.77,17.34,0,1630,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1560,5.49,0.62,12,0.11,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,29650,-12.31,20240219,23750,9.47,20241114,29650,-12.31,20240219,23750,9.47,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,120339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,300,2,1.17,152146050,5844,52.93,25650,26400,25650,33300,18000,25650,26034.57,17.34,0,1213,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1557,5.48,0.62,12,0.10,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,29650,-12.48,20240219,23750,9.26,20241114,29650,-12.48,20240219,23750,9.26,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,110339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,350,2,1.36,124634100,4786,43.35,25650,26400,25650,33300,18000,25650,26041.39,17.34,0,498,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1560,5.49,0.62,12,0.08,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,29650,-12.31,20240219,23750,9.47,20241114,29650,-12.31,20240219,23750,9.47,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,100339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,550,2,2.14,23616650,907,8.22,25650,26400,25650,33300,18000,25650,26038.20,17.34,0,222,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1572,5.53,0.63,12,0.02,4738.00,41899.00,29650,20240219,-11.64,23750,20241114,10.32,29650,-11.64,20240219,23750,10.32,20241114,29650,-11.64,20240219,23750,10.32,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241210,090342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,400,2,1.56,9095400,353,3.20,25650,26050,25650,33300,18000,25650,25766.01,17.34,0,123,26216,25932,25666,25382,25116,25925,25375,30,7650,500,18980,50,1,6000000,1563,5.50,0.62,12,0.01,4738.00,41899.00,29650,20240219,-12.14,23750,20241114,9.68,29650,-12.14,20240219,23750,9.68,20241114,29650,-12.14,20240219,23750,9.68,20241114,0.29,N,023910,500,30 억,,1040110,N,N,0,N,00,N
20241209,160337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-50,5,-0.19,280300100,10884,45.65,25650,25950,25400,33400,18000,25700,25753.41,17.31,0,1675,26866,26282,25666,25082,24466,25975,24775,30,7700,500,19010,50,1,6000000,1539,5.41,0.61,12,0.18,4738.00,41899.00,29650,20240219,-13.49,23750,20241114,8.00,29650,-13.49,20240219,23750,8.00,20241114,29650,-13.49,20240219,23750,8.00,20241114,0.28,N,023910,500,30 억,,1038481,N,N,0,N,00,N
20241209,150340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,0,3,0.00,266553400,10350,43.41,25650,25950,25400,33400,18000,25700,25753.95,17.31,0,1433,26866,26282,25666,25082,24466,25975,24775,30,7700,500,19010,50,1,6000000,1542,5.42,0.61,12,0.17,4738.00,41899.00,29650,20240219,-13.32,23750,20241114,8.21,29650,-13.32,20240219,23750,8.21,20241114,29650,-13.32,20240219,23750,8.21,20241114,0.28,N,023910,500,30 억,,1038481,N,N,0,N,00,N
20241209,140339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,50,2,0.19,221835700,8616,36.14,25650,25950,25400,33400,18000,25700,25746.95,17.31,0,882,26866,26282,25666,25082,24466,25975,24775,30,7700,500,19010,50,1,6000000,1545,5.43,0.61,12,0.14,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,29650,-13.15,20240219,23750,8.42,20241114,29650,-13.15,20240219,23750,8.42,20241114,0.28,N,023910,500,30 억,,1038481,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 160340 57 100.00 KOSDAQ 제약 N N N N N 26500 850 2 3.31 360630900 13796 124.96 25650 26500 25650 33300 18000 25650 26140.25 17.34 0 3347 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1590 5.59 0.63 12 0.23 4738.00 41899.00 29650 20240219 -10.62 23750 20241114 11.58 29650 -10.62 20240219 23750 11.58 20241114 29650 -10.62 20240219 23750 11.58 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
3 20241210 150340 57 100.00 KOSDAQ 제약 N N N N N 26350 700 2 2.73 340301100 13026 117.99 25650 26500 25650 33300 18000 25650 26124.76 17.34 0 3296 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1581 5.56 0.63 12 0.22 4738.00 41899.00 29650 20240219 -11.13 23750 20241114 10.95 29650 -11.13 20240219 23750 10.95 20241114 29650 -11.13 20240219 23750 10.95 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
4 20241210 140340 57 100.00 KOSDAQ 제약 N N N N N 26200 550 2 2.14 271860550 10408 94.28 25650 26500 25650 33300 18000 25650 26120.34 17.34 0 2058 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1572 5.53 0.63 12 0.17 4738.00 41899.00 29650 20240219 -11.64 23750 20241114 10.32 29650 -11.64 20240219 23750 10.32 20241114 29650 -11.64 20240219 23750 10.32 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
5 20241210 130339 57 100.00 KOSDAQ 제약 N N N N N 26000 350 2 1.36 169538400 6511 58.98 25650 26400 25650 33300 18000 25650 26038.77 17.34 0 1630 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1560 5.49 0.62 12 0.11 4738.00 41899.00 29650 20240219 -12.31 23750 20241114 9.47 29650 -12.31 20240219 23750 9.47 20241114 29650 -12.31 20240219 23750 9.47 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
6 20241210 120339 57 100.00 KOSDAQ 제약 N N N N N 25950 300 2 1.17 152146050 5844 52.93 25650 26400 25650 33300 18000 25650 26034.57 17.34 0 1213 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1557 5.48 0.62 12 0.10 4738.00 41899.00 29650 20240219 -12.48 23750 20241114 9.26 29650 -12.48 20240219 23750 9.26 20241114 29650 -12.48 20240219 23750 9.26 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
7 20241210 110339 57 100.00 KOSDAQ 제약 N N N N N 26000 350 2 1.36 124634100 4786 43.35 25650 26400 25650 33300 18000 25650 26041.39 17.34 0 498 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1560 5.49 0.62 12 0.08 4738.00 41899.00 29650 20240219 -12.31 23750 20241114 9.47 29650 -12.31 20240219 23750 9.47 20241114 29650 -12.31 20240219 23750 9.47 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
8 20241210 100339 57 100.00 KOSDAQ 제약 N N N N N 26200 550 2 2.14 23616650 907 8.22 25650 26400 25650 33300 18000 25650 26038.20 17.34 0 222 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1572 5.53 0.63 12 0.02 4738.00 41899.00 29650 20240219 -11.64 23750 20241114 10.32 29650 -11.64 20240219 23750 10.32 20241114 29650 -11.64 20240219 23750 10.32 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
9 20241210 090342 57 100.00 KOSDAQ 제약 N N N N N 26050 400 2 1.56 9095400 353 3.20 25650 26050 25650 33300 18000 25650 25766.01 17.34 0 123 26216 25932 25666 25382 25116 25925 25375 30 7650 500 18980 50 1 6000000 1563 5.50 0.62 12 0.01 4738.00 41899.00 29650 20240219 -12.14 23750 20241114 9.68 29650 -12.14 20240219 23750 9.68 20241114 29650 -12.14 20240219 23750 9.68 20241114 0.29 N 023910 500 30 억 1040110 N N 0 N 00 N
10 20241209 160337 57 100.00 KOSDAQ 제약 N N N N N 25650 -50 5 -0.19 280300100 10884 45.65 25650 25950 25400 33400 18000 25700 25753.41 17.31 0 1675 26866 26282 25666 25082 24466 25975 24775 30 7700 500 19010 50 1 6000000 1539 5.41 0.61 12 0.18 4738.00 41899.00 29650 20240219 -13.49 23750 20241114 8.00 29650 -13.49 20240219 23750 8.00 20241114 29650 -13.49 20240219 23750 8.00 20241114 0.28 N 023910 500 30 억 1038481 N N 0 N 00 N
11 20241209 150340 57 100.00 KOSDAQ 제약 N N N N N 25700 0 3 0.00 266553400 10350 43.41 25650 25950 25400 33400 18000 25700 25753.95 17.31 0 1433 26866 26282 25666 25082 24466 25975 24775 30 7700 500 19010 50 1 6000000 1542 5.42 0.61 12 0.17 4738.00 41899.00 29650 20240219 -13.32 23750 20241114 8.21 29650 -13.32 20240219 23750 8.21 20241114 29650 -13.32 20240219 23750 8.21 20241114 0.28 N 023910 500 30 억 1038481 N N 0 N 00 N
12 20241209 140339 57 100.00 KOSDAQ 제약 N N N N N 25750 50 2 0.19 221835700 8616 36.14 25650 25950 25400 33400 18000 25700 25746.95 17.31 0 882 26866 26282 25666 25082 24466 25975 24775 30 7700 500 19010 50 1 6000000 1545 5.43 0.61 12 0.14 4738.00 41899.00 29650 20240219 -13.15 23750 20241114 8.42 29650 -13.15 20240219 23750 8.42 20241114 29650 -13.15 20240219 23750 8.42 20241114 0.28 N 023910 500 30 억 1038481 N N 0 N 00 N