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
046210/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
20241210,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,25,2,0.92,207527970,75880,72.51,2695,2780,2675,3520,1900,2710,2734.97,0.59,0,-2809,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1163,-20.26,1.76,12,0.18,-135.00,1550.00,5450,20240326,-49.82,2520,20241115,8.53,5450,-49.82,20240326,2520,8.53,20241115,5450,-49.82,20240326,2520,8.53,20241115,0.61,N,046210,500,212 억,,251105,N,N,54,N,00,N
20241210,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,30,2,1.11,200309555,73246,69.99,2695,2780,2675,3520,1900,2710,2734.77,0.59,0,-1976,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1165,-20.30,1.77,12,0.17,-135.00,1550.00,5450,20240326,-49.72,2520,20241115,8.73,5450,-49.72,20240326,2520,8.73,20241115,5450,-49.72,20240326,2520,8.73,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,25,2,0.92,184533220,67497,64.50,2695,2780,2675,3520,1900,2710,2733.96,0.59,0,-1137,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1163,-20.26,1.76,12,0.16,-135.00,1550.00,5450,20240326,-49.82,2520,20241115,8.53,5450,-49.82,20240326,2520,8.53,20241115,5450,-49.82,20240326,2520,8.53,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,130501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,10,2,0.37,137820175,50291,48.06,2695,2780,2675,3520,1900,2710,2740.48,0.59,0,1084,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1156,-20.15,1.75,12,0.12,-135.00,1550.00,5450,20240326,-50.09,2520,20241115,7.94,5450,-50.09,20240326,2520,7.94,20241115,5450,-50.09,20240326,2520,7.94,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,120502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,40,2,1.48,112769725,41081,39.26,2695,2780,2675,3520,1900,2710,2745.10,0.59,0,3500,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1169,-20.37,1.77,12,0.10,-135.00,1550.00,5450,20240326,-49.54,2520,20241115,9.13,5450,-49.54,20240326,2520,9.13,20241115,5450,-49.54,20240326,2520,9.13,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,110501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,20,2,0.74,85642170,31166,29.78,2695,2780,2695,3520,1900,2710,2748.00,0.59,0,3874,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1160,-20.22,1.76,12,0.07,-135.00,1550.00,5450,20240326,-49.91,2520,20241115,8.33,5450,-49.91,20240326,2520,8.33,20241115,5450,-49.91,20240326,2520,8.33,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,55,2,2.03,70284735,25573,24.44,2695,2780,2695,3520,1900,2710,2748.47,0.59,0,7301,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1175,-20.48,1.78,12,0.06,-135.00,1550.00,5450,20240326,-49.27,2520,20241115,9.72,5450,-49.27,20240326,2520,9.72,20241115,5450,-49.27,20240326,2520,9.72,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241210,090505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,45,2,1.66,13052240,4795,4.58,2695,2755,2695,3520,1900,2710,2722.18,0.59,0,4515,2830,2770,2690,2630,2550,2800,2660,213,810,500,500,5,1,42507317,1171,-20.41,1.78,12,0.01,-135.00,1550.00,5450,20240326,-49.45,2520,20241115,9.33,5450,-49.45,20240326,2520,9.33,20241115,5450,-49.45,20240326,2520,9.33,20241115,0.61,N,046210,500,212 억,,251105,N,N,15,N,00,N
20241209,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,15,2,0.56,274410110,102783,75.45,2615,2750,2610,3500,1890,2695,2669.80,0.55,0,19582,2941,2817,2691,2567,2441,2755,2505,213,805,500,500,5,1,42507317,1152,-20.07,1.75,12,0.24,-135.00,1550.00,5450,20240326,-50.28,2520,20241115,7.54,5450,-50.28,20240326,2520,7.54,20241115,5450,-50.28,20240326,2520,7.54,20241115,0.61,N,046210,500,212 억,,231680,N,N,15,N,00,N
20241209,150502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,20,2,0.74,266102245,99721,73.20,2615,2750,2610,3500,1890,2695,2668.47,0.55,0,18880,2941,2817,2691,2567,2441,2755,2505,213,805,500,500,5,1,42507317,1154,-20.11,1.75,12,0.23,-135.00,1550.00,5450,20240326,-50.18,2520,20241115,7.74,5450,-50.18,20240326,2520,7.74,20241115,5450,-50.18,20240326,2520,7.74,20241115,0.61,N,046210,500,212 억,,231680,N,N,22,N,00,N
20241209,140501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,15,2,0.56,239809260,90043,66.10,2615,2740,2610,3500,1890,2695,2663.27,0.55,0,14098,2941,2817,2691,2567,2441,2755,2505,213,805,500,500,5,1,42507317,1152,-20.07,1.75,12,0.21,-135.00,1550.00,5450,20240326,-50.28,2520,20241115,7.54,5450,-50.28,20240326,2520,7.54,20241115,5450,-50.28,20240326,2520,7.54,20241115,0.61,N,046210,500,212 억,,231680,N,N,22,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 160501 57 100.00 KOSDAQ 제약 N N N N N 2735 25 2 0.92 207527970 75880 72.51 2695 2780 2675 3520 1900 2710 2734.97 0.59 0 -2809 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1163 -20.26 1.76 12 0.18 -135.00 1550.00 5450 20240326 -49.82 2520 20241115 8.53 5450 -49.82 20240326 2520 8.53 20241115 5450 -49.82 20240326 2520 8.53 20241115 0.61 N 046210 500 212 억 251105 N N 54 N 00 N
3 20241210 150503 57 100.00 KOSDAQ 제약 N N N N N 2740 30 2 1.11 200309555 73246 69.99 2695 2780 2675 3520 1900 2710 2734.77 0.59 0 -1976 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1165 -20.30 1.77 12 0.17 -135.00 1550.00 5450 20240326 -49.72 2520 20241115 8.73 5450 -49.72 20240326 2520 8.73 20241115 5450 -49.72 20240326 2520 8.73 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
4 20241210 140503 57 100.00 KOSDAQ 제약 N N N N N 2735 25 2 0.92 184533220 67497 64.50 2695 2780 2675 3520 1900 2710 2733.96 0.59 0 -1137 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1163 -20.26 1.76 12 0.16 -135.00 1550.00 5450 20240326 -49.82 2520 20241115 8.53 5450 -49.82 20240326 2520 8.53 20241115 5450 -49.82 20240326 2520 8.53 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
5 20241210 130501 57 100.00 KOSDAQ 제약 N N N N N 2720 10 2 0.37 137820175 50291 48.06 2695 2780 2675 3520 1900 2710 2740.48 0.59 0 1084 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1156 -20.15 1.75 12 0.12 -135.00 1550.00 5450 20240326 -50.09 2520 20241115 7.94 5450 -50.09 20240326 2520 7.94 20241115 5450 -50.09 20240326 2520 7.94 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
6 20241210 120502 57 100.00 KOSDAQ 제약 N N N N N 2750 40 2 1.48 112769725 41081 39.26 2695 2780 2675 3520 1900 2710 2745.10 0.59 0 3500 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1169 -20.37 1.77 12 0.10 -135.00 1550.00 5450 20240326 -49.54 2520 20241115 9.13 5450 -49.54 20240326 2520 9.13 20241115 5450 -49.54 20240326 2520 9.13 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
7 20241210 110501 57 100.00 KOSDAQ 제약 N N N N N 2730 20 2 0.74 85642170 31166 29.78 2695 2780 2695 3520 1900 2710 2748.00 0.59 0 3874 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1160 -20.22 1.76 12 0.07 -135.00 1550.00 5450 20240326 -49.91 2520 20241115 8.33 5450 -49.91 20240326 2520 8.33 20241115 5450 -49.91 20240326 2520 8.33 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
8 20241210 100502 57 100.00 KOSDAQ 제약 N N N N N 2765 55 2 2.03 70284735 25573 24.44 2695 2780 2695 3520 1900 2710 2748.47 0.59 0 7301 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1175 -20.48 1.78 12 0.06 -135.00 1550.00 5450 20240326 -49.27 2520 20241115 9.72 5450 -49.27 20240326 2520 9.72 20241115 5450 -49.27 20240326 2520 9.72 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
9 20241210 090505 57 100.00 KOSDAQ 제약 N N N N N 2755 45 2 1.66 13052240 4795 4.58 2695 2755 2695 3520 1900 2710 2722.18 0.59 0 4515 2830 2770 2690 2630 2550 2800 2660 213 810 500 500 5 1 42507317 1171 -20.41 1.78 12 0.01 -135.00 1550.00 5450 20240326 -49.45 2520 20241115 9.33 5450 -49.45 20240326 2520 9.33 20241115 5450 -49.45 20240326 2520 9.33 20241115 0.61 N 046210 500 212 억 251105 N N 15 N 00 N
10 20241209 160500 57 100.00 KOSDAQ 제약 N N N N N 2710 15 2 0.56 274410110 102783 75.45 2615 2750 2610 3500 1890 2695 2669.80 0.55 0 19582 2941 2817 2691 2567 2441 2755 2505 213 805 500 500 5 1 42507317 1152 -20.07 1.75 12 0.24 -135.00 1550.00 5450 20240326 -50.28 2520 20241115 7.54 5450 -50.28 20240326 2520 7.54 20241115 5450 -50.28 20240326 2520 7.54 20241115 0.61 N 046210 500 212 억 231680 N N 15 N 00 N
11 20241209 150502 57 100.00 KOSDAQ 제약 N N N N N 2715 20 2 0.74 266102245 99721 73.20 2615 2750 2610 3500 1890 2695 2668.47 0.55 0 18880 2941 2817 2691 2567 2441 2755 2505 213 805 500 500 5 1 42507317 1154 -20.11 1.75 12 0.23 -135.00 1550.00 5450 20240326 -50.18 2520 20241115 7.74 5450 -50.18 20240326 2520 7.74 20241115 5450 -50.18 20240326 2520 7.74 20241115 0.61 N 046210 500 212 억 231680 N N 22 N 00 N
12 20241209 140501 57 100.00 KOSDAQ 제약 N N N N N 2710 15 2 0.56 239809260 90043 66.10 2615 2740 2610 3500 1890 2695 2663.27 0.55 0 14098 2941 2817 2691 2567 2441 2755 2505 213 805 500 500 5 1 42507317 1152 -20.07 1.75 12 0.21 -135.00 1550.00 5450 20240326 -50.28 2520 20241115 7.54 5450 -50.28 20240326 2520 7.54 20241115 5450 -50.28 20240326 2520 7.54 20241115 0.61 N 046210 500 212 억 231680 N N 22 N 00 N