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
042520/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
20241210,160450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7420,420,2,6.00,172877020,24012,61.71,7000,7440,7000,9100,4900,7000,7199.61,0.90,0,9445,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,1004,-3.90,1.64,09,0.18,-1902.00,4536.00,16600,20240319,-55.30,6500,20241115,14.15,16600,-55.30,20240319,6500,14.15,20241115,16600,-55.30,20240319,6500,14.15,20241115,0.11,N,042520,500,67 억,,121456,N,N,15,N,00,N
20241210,150452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,360,2,5.14,148102780,20659,53.09,7000,7400,7000,9100,4900,7000,7168.92,0.90,0,9589,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,996,-3.87,1.62,09,0.15,-1902.00,4536.00,16600,20240319,-55.66,6500,20241115,13.23,16600,-55.66,20240319,6500,13.23,20241115,16600,-55.66,20240319,6500,13.23,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,140451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,250,2,3.57,123442120,17289,44.43,7000,7290,7000,9100,4900,7000,7139.92,0.90,0,7555,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,981,-3.81,1.60,09,0.13,-1902.00,4536.00,16600,20240319,-56.33,6500,20241115,11.54,16600,-56.33,20240319,6500,11.54,20241115,16600,-56.33,20240319,6500,11.54,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,130450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,140,2,2.00,102623780,14392,36.99,7000,7290,7000,9100,4900,7000,7130.61,0.90,0,5803,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,966,-3.75,1.57,09,0.11,-1902.00,4536.00,16600,20240319,-56.99,6500,20241115,9.85,16600,-56.99,20240319,6500,9.85,20241115,16600,-56.99,20240319,6500,9.85,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,120451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,120,2,1.71,73868340,10361,26.63,7000,7290,7000,9100,4900,7000,7129.46,0.90,0,2486,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,963,-3.74,1.57,09,0.08,-1902.00,4536.00,16600,20240319,-57.11,6500,20241115,9.54,16600,-57.11,20240319,6500,9.54,20241115,16600,-57.11,20240319,6500,9.54,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,110449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,140,2,2.00,59471100,8337,21.43,7000,7290,7000,9100,4900,7000,7133.39,0.90,0,2067,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,966,-3.75,1.57,09,0.06,-1902.00,4536.00,16600,20240319,-56.99,6500,20241115,9.85,16600,-56.99,20240319,6500,9.85,20241115,16600,-56.99,20240319,6500,9.85,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,100450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,170,2,2.43,37038880,5208,13.38,7000,7290,7000,9100,4900,7000,7111.92,0.90,0,2206,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,970,-3.77,1.58,09,0.04,-1902.00,4536.00,16600,20240319,-56.81,6500,20241115,10.31,16600,-56.81,20240319,6500,10.31,20241115,16600,-56.81,20240319,6500,10.31,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241210,090453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,280,2,4.00,3860480,546,1.40,7000,7290,7000,9100,4900,7000,7070.48,0.90,0,-26,7600,7300,7100,6800,6600,7200,6700,68,2100,500,4900,10,1,13526367,985,-3.83,1.60,09,0.00,-1902.00,4536.00,16600,20240319,-56.14,6500,20241115,12.00,16600,-56.14,20240319,6500,12.00,20241115,16600,-56.14,20240319,6500,12.00,20241115,0.11,N,042520,500,67 억,,121456,N,N,5,N,00,N
20241209,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-590,5,-7.77,274916520,38910,124.09,7400,7400,6900,9860,5320,7590,7065.45,0.97,0,-9831,7950,7770,7510,7330,7070,7640,7200,68,2270,500,5310,10,1,13526367,947,-3.68,1.54,09,0.29,-1902.00,4536.00,16600,20240319,-57.83,6500,20241115,7.69,16600,-57.83,20240319,6500,7.69,20241115,16600,-57.83,20240319,6500,7.69,20241115,0.11,N,042520,500,67 억,,131278,N,N,5,N,00,N
20241209,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-650,5,-8.56,265777990,37598,119.91,7400,7400,6900,9860,5320,7590,7068.94,0.97,0,-9758,7950,7770,7510,7330,7070,7640,7200,68,2270,500,5310,10,1,13526367,939,-3.65,1.53,09,0.28,-1902.00,4536.00,16600,20240319,-58.19,6500,20241115,6.77,16600,-58.19,20240319,6500,6.77,20241115,16600,-58.19,20240319,6500,6.77,20241115,0.11,N,042520,500,67 억,,131278,N,N,7,N,00,N
20241209,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-670,5,-8.83,234953360,33168,105.78,7400,7400,6900,9860,5320,7590,7083.74,0.97,0,-9150,7950,7770,7510,7330,7070,7640,7200,68,2270,500,5310,10,1,13526367,936,-3.64,1.53,09,0.25,-1902.00,4536.00,16600,20240319,-58.31,6500,20241115,6.46,16600,-58.31,20240319,6500,6.46,20241115,16600,-58.31,20240319,6500,6.46,20241115,0.11,N,042520,500,67 억,,131278,N,N,7,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 160450 57 100.00 KOSDAQ 제약 N N N N N 7420 420 2 6.00 172877020 24012 61.71 7000 7440 7000 9100 4900 7000 7199.61 0.90 0 9445 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 1004 -3.90 1.64 09 0.18 -1902.00 4536.00 16600 20240319 -55.30 6500 20241115 14.15 16600 -55.30 20240319 6500 14.15 20241115 16600 -55.30 20240319 6500 14.15 20241115 0.11 N 042520 500 67 억 121456 N N 15 N 00 N
3 20241210 150452 57 100.00 KOSDAQ 제약 N N N N N 7360 360 2 5.14 148102780 20659 53.09 7000 7400 7000 9100 4900 7000 7168.92 0.90 0 9589 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 996 -3.87 1.62 09 0.15 -1902.00 4536.00 16600 20240319 -55.66 6500 20241115 13.23 16600 -55.66 20240319 6500 13.23 20241115 16600 -55.66 20240319 6500 13.23 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
4 20241210 140451 57 100.00 KOSDAQ 제약 N N N N N 7250 250 2 3.57 123442120 17289 44.43 7000 7290 7000 9100 4900 7000 7139.92 0.90 0 7555 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 981 -3.81 1.60 09 0.13 -1902.00 4536.00 16600 20240319 -56.33 6500 20241115 11.54 16600 -56.33 20240319 6500 11.54 20241115 16600 -56.33 20240319 6500 11.54 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
5 20241210 130450 57 100.00 KOSDAQ 제약 N N N N N 7140 140 2 2.00 102623780 14392 36.99 7000 7290 7000 9100 4900 7000 7130.61 0.90 0 5803 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 966 -3.75 1.57 09 0.11 -1902.00 4536.00 16600 20240319 -56.99 6500 20241115 9.85 16600 -56.99 20240319 6500 9.85 20241115 16600 -56.99 20240319 6500 9.85 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
6 20241210 120451 57 100.00 KOSDAQ 제약 N N N N N 7120 120 2 1.71 73868340 10361 26.63 7000 7290 7000 9100 4900 7000 7129.46 0.90 0 2486 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 963 -3.74 1.57 09 0.08 -1902.00 4536.00 16600 20240319 -57.11 6500 20241115 9.54 16600 -57.11 20240319 6500 9.54 20241115 16600 -57.11 20240319 6500 9.54 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
7 20241210 110449 57 100.00 KOSDAQ 제약 N N N N N 7140 140 2 2.00 59471100 8337 21.43 7000 7290 7000 9100 4900 7000 7133.39 0.90 0 2067 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 966 -3.75 1.57 09 0.06 -1902.00 4536.00 16600 20240319 -56.99 6500 20241115 9.85 16600 -56.99 20240319 6500 9.85 20241115 16600 -56.99 20240319 6500 9.85 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
8 20241210 100450 57 100.00 KOSDAQ 제약 N N N N N 7170 170 2 2.43 37038880 5208 13.38 7000 7290 7000 9100 4900 7000 7111.92 0.90 0 2206 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 970 -3.77 1.58 09 0.04 -1902.00 4536.00 16600 20240319 -56.81 6500 20241115 10.31 16600 -56.81 20240319 6500 10.31 20241115 16600 -56.81 20240319 6500 10.31 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
9 20241210 090453 57 100.00 KOSDAQ 제약 N N N N N 7280 280 2 4.00 3860480 546 1.40 7000 7290 7000 9100 4900 7000 7070.48 0.90 0 -26 7600 7300 7100 6800 6600 7200 6700 68 2100 500 4900 10 1 13526367 985 -3.83 1.60 09 0.00 -1902.00 4536.00 16600 20240319 -56.14 6500 20241115 12.00 16600 -56.14 20240319 6500 12.00 20241115 16600 -56.14 20240319 6500 12.00 20241115 0.11 N 042520 500 67 억 121456 N N 5 N 00 N
10 20241209 160449 57 100.00 KOSDAQ 제약 N N N N N 7000 -590 5 -7.77 274916520 38910 124.09 7400 7400 6900 9860 5320 7590 7065.45 0.97 0 -9831 7950 7770 7510 7330 7070 7640 7200 68 2270 500 5310 10 1 13526367 947 -3.68 1.54 09 0.29 -1902.00 4536.00 16600 20240319 -57.83 6500 20241115 7.69 16600 -57.83 20240319 6500 7.69 20241115 16600 -57.83 20240319 6500 7.69 20241115 0.11 N 042520 500 67 억 131278 N N 5 N 00 N
11 20241209 150451 57 100.00 KOSDAQ 제약 N N N N N 6940 -650 5 -8.56 265777990 37598 119.91 7400 7400 6900 9860 5320 7590 7068.94 0.97 0 -9758 7950 7770 7510 7330 7070 7640 7200 68 2270 500 5310 10 1 13526367 939 -3.65 1.53 09 0.28 -1902.00 4536.00 16600 20240319 -58.19 6500 20241115 6.77 16600 -58.19 20240319 6500 6.77 20241115 16600 -58.19 20240319 6500 6.77 20241115 0.11 N 042520 500 67 억 131278 N N 7 N 00 N
12 20241209 140450 57 100.00 KOSDAQ 제약 N N N N N 6920 -670 5 -8.83 234953360 33168 105.78 7400 7400 6900 9860 5320 7590 7083.74 0.97 0 -9150 7950 7770 7510 7330 7070 7640 7200 68 2270 500 5310 10 1 13526367 936 -3.64 1.53 09 0.25 -1902.00 4536.00 16600 20240319 -58.31 6500 20241115 6.46 16600 -58.31 20240319 6500 6.46 20241115 16600 -58.31 20240319 6500 6.46 20241115 0.11 N 042520 500 67 억 131278 N N 7 N 00 N