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
066700/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
20241210,160602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3010,60,2,2.03,284216415,94436,31.44,2935,3070,2905,3835,2065,2950,3009.62,1.46,0,19652,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,977,3.73,0.71,12,0.29,807.00,4233.00,4900,20240103,-38.57,2760,20241209,9.06,4900,-38.57,20240103,2760,9.06,20241209,4900,-38.57,20240103,2760,9.06,20241209,2.92,N,066700,500,162 억,,475019,N,N,1,N,00,N
20241210,150604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3060,110,2,3.73,230914100,76741,25.55,2935,3070,2905,3835,2065,2950,3009.01,1.46,0,14049,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,994,3.79,0.72,12,0.24,807.00,4233.00,4900,20240103,-37.55,2760,20241209,10.87,4900,-37.55,20240103,2760,10.87,20241209,4900,-37.55,20240103,2760,10.87,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,140603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3060,110,2,3.73,211628425,70431,23.45,2935,3070,2905,3835,2065,2950,3004.76,1.46,0,13051,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,994,3.79,0.72,12,0.22,807.00,4233.00,4900,20240103,-37.55,2760,20241209,10.87,4900,-37.55,20240103,2760,10.87,20241209,4900,-37.55,20240103,2760,10.87,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,130602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3060,110,2,3.73,185736080,61972,20.63,2935,3070,2905,3835,2065,2950,2997.10,1.46,0,9511,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,994,3.79,0.72,12,0.19,807.00,4233.00,4900,20240103,-37.55,2760,20241209,10.87,4900,-37.55,20240103,2760,10.87,20241209,4900,-37.55,20240103,2760,10.87,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,120603,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3055,105,2,3.56,178426855,59581,19.84,2935,3070,2905,3835,2065,2950,2994.69,1.46,0,11425,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,992,3.79,0.72,12,0.18,807.00,4233.00,4900,20240103,-37.65,2760,20241209,10.69,4900,-37.65,20240103,2760,10.69,20241209,4900,-37.65,20240103,2760,10.69,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,110601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3050,100,2,3.39,163031120,54552,18.16,2935,3060,2905,3835,2065,2950,2988.55,1.46,0,11272,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,990,3.78,0.72,12,0.17,807.00,4233.00,4900,20240103,-37.76,2760,20241209,10.51,4900,-37.76,20240103,2760,10.51,20241209,4900,-37.76,20240103,2760,10.51,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,100602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3035,85,2,2.88,115275925,38877,12.94,2935,3035,2905,3835,2065,2950,2965.14,1.46,0,2534,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,986,3.76,0.72,12,0.12,807.00,4233.00,4900,20240103,-38.06,2760,20241209,9.96,4900,-38.06,20240103,2760,9.96,20241209,4900,-38.06,20240103,2760,9.96,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241210,090606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2945,-5,5,-0.17,49091725,16744,5.57,2935,2950,2905,3835,2065,2950,2931.90,1.46,0,4034,3190,3070,2915,2795,2640,2992,2717,162,885,500,2120,5,1,32474435,956,3.65,0.70,12,0.05,807.00,4233.00,4900,20240103,-39.90,2760,20241209,6.70,4900,-39.90,20240103,2760,6.70,20241209,4900,-39.90,20240103,2760,6.70,20241209,2.92,N,066700,500,162 억,,475019,N,N,0,N,00,N
20241209,160600,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2950,-85,5,-2.80,876819730,300137,122.33,3005,3035,2760,3945,2125,3035,2920.56,1.53,0,-21569,3211,3122,3041,2952,2871,3082,2912,162,910,500,2180,5,1,32474435,958,3.66,0.70,12,0.92,807.00,4233.00,4900,20240103,-39.80,2760,20241209,6.88,4900,-39.80,20240103,2760,6.88,20241209,4900,-39.80,20240103,2760,6.88,20241209,2.95,N,066700,500,162 억,,496558,N,N,0,N,00,N
20241209,150603,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2955,-80,5,-2.64,848316580,290452,118.38,3005,3035,2760,3945,2125,3035,2919.87,1.53,0,-20553,3211,3122,3041,2952,2871,3082,2912,162,910,500,2180,5,1,32474435,960,3.66,0.70,12,0.89,807.00,4233.00,4900,20240103,-39.69,2760,20241209,7.07,4900,-39.69,20240103,2760,7.07,20241209,4900,-39.69,20240103,2760,7.07,20241209,2.95,N,066700,500,162 억,,496558,N,N,0,N,00,N
20241209,140602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2825,-210,5,-6.92,686676030,233432,95.14,3005,3035,2815,3945,2125,3035,2940.83,1.53,0,-18771,3211,3122,3041,2952,2871,3082,2912,162,910,500,2180,5,1,32474435,917,3.50,0.67,12,0.72,807.00,4233.00,4900,20240103,-42.35,2800,20240805,0.89,4900,-42.35,20240103,2800,0.89,20240805,4900,-42.35,20240103,2800,0.89,20240805,2.95,N,066700,500,162 억,,496558,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 160602 55 60.00 KOSDAQ 제약 N N N Y 60 N 3010 60 2 2.03 284216415 94436 31.44 2935 3070 2905 3835 2065 2950 3009.62 1.46 0 19652 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 977 3.73 0.71 12 0.29 807.00 4233.00 4900 20240103 -38.57 2760 20241209 9.06 4900 -38.57 20240103 2760 9.06 20241209 4900 -38.57 20240103 2760 9.06 20241209 2.92 N 066700 500 162 억 475019 N N 1 N 00 N
3 20241210 150604 55 60.00 KOSDAQ 제약 N N N Y 60 N 3060 110 2 3.73 230914100 76741 25.55 2935 3070 2905 3835 2065 2950 3009.01 1.46 0 14049 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 994 3.79 0.72 12 0.24 807.00 4233.00 4900 20240103 -37.55 2760 20241209 10.87 4900 -37.55 20240103 2760 10.87 20241209 4900 -37.55 20240103 2760 10.87 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
4 20241210 140603 55 60.00 KOSDAQ 제약 N N N Y 60 N 3060 110 2 3.73 211628425 70431 23.45 2935 3070 2905 3835 2065 2950 3004.76 1.46 0 13051 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 994 3.79 0.72 12 0.22 807.00 4233.00 4900 20240103 -37.55 2760 20241209 10.87 4900 -37.55 20240103 2760 10.87 20241209 4900 -37.55 20240103 2760 10.87 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
5 20241210 130602 55 60.00 KOSDAQ 제약 N N N Y 60 N 3060 110 2 3.73 185736080 61972 20.63 2935 3070 2905 3835 2065 2950 2997.10 1.46 0 9511 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 994 3.79 0.72 12 0.19 807.00 4233.00 4900 20240103 -37.55 2760 20241209 10.87 4900 -37.55 20240103 2760 10.87 20241209 4900 -37.55 20240103 2760 10.87 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
6 20241210 120603 55 60.00 KOSDAQ 제약 N N N Y 60 N 3055 105 2 3.56 178426855 59581 19.84 2935 3070 2905 3835 2065 2950 2994.69 1.46 0 11425 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 992 3.79 0.72 12 0.18 807.00 4233.00 4900 20240103 -37.65 2760 20241209 10.69 4900 -37.65 20240103 2760 10.69 20241209 4900 -37.65 20240103 2760 10.69 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
7 20241210 110601 55 60.00 KOSDAQ 제약 N N N Y 60 N 3050 100 2 3.39 163031120 54552 18.16 2935 3060 2905 3835 2065 2950 2988.55 1.46 0 11272 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 990 3.78 0.72 12 0.17 807.00 4233.00 4900 20240103 -37.76 2760 20241209 10.51 4900 -37.76 20240103 2760 10.51 20241209 4900 -37.76 20240103 2760 10.51 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
8 20241210 100602 55 60.00 KOSDAQ 제약 N N N Y 60 N 3035 85 2 2.88 115275925 38877 12.94 2935 3035 2905 3835 2065 2950 2965.14 1.46 0 2534 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 986 3.76 0.72 12 0.12 807.00 4233.00 4900 20240103 -38.06 2760 20241209 9.96 4900 -38.06 20240103 2760 9.96 20241209 4900 -38.06 20240103 2760 9.96 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
9 20241210 090606 55 60.00 KOSDAQ 제약 N N N Y 60 N 2945 -5 5 -0.17 49091725 16744 5.57 2935 2950 2905 3835 2065 2950 2931.90 1.46 0 4034 3190 3070 2915 2795 2640 2992 2717 162 885 500 2120 5 1 32474435 956 3.65 0.70 12 0.05 807.00 4233.00 4900 20240103 -39.90 2760 20241209 6.70 4900 -39.90 20240103 2760 6.70 20241209 4900 -39.90 20240103 2760 6.70 20241209 2.92 N 066700 500 162 억 475019 N N 0 N 00 N
10 20241209 160600 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2950 -85 5 -2.80 876819730 300137 122.33 3005 3035 2760 3945 2125 3035 2920.56 1.53 0 -21569 3211 3122 3041 2952 2871 3082 2912 162 910 500 2180 5 1 32474435 958 3.66 0.70 12 0.92 807.00 4233.00 4900 20240103 -39.80 2760 20241209 6.88 4900 -39.80 20240103 2760 6.88 20241209 4900 -39.80 20240103 2760 6.88 20241209 2.95 N 066700 500 162 억 496558 N N 0 N 00 N
11 20241209 150603 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2955 -80 5 -2.64 848316580 290452 118.38 3005 3035 2760 3945 2125 3035 2919.87 1.53 0 -20553 3211 3122 3041 2952 2871 3082 2912 162 910 500 2180 5 1 32474435 960 3.66 0.70 12 0.89 807.00 4233.00 4900 20240103 -39.69 2760 20241209 7.07 4900 -39.69 20240103 2760 7.07 20241209 4900 -39.69 20240103 2760 7.07 20241209 2.95 N 066700 500 162 억 496558 N N 0 N 00 N
12 20241209 140602 55 60.00 KOSDAQ 제약 N N N Y 60 N 2825 -210 5 -6.92 686676030 233432 95.14 3005 3035 2815 3945 2125 3035 2940.83 1.53 0 -18771 3211 3122 3041 2952 2871 3082 2912 162 910 500 2180 5 1 32474435 917 3.50 0.67 12 0.72 807.00 4233.00 4900 20240103 -42.35 2800 20240805 0.89 4900 -42.35 20240103 2800 0.89 20240805 4900 -42.35 20240103 2800 0.89 20240805 2.95 N 066700 500 162 억 496558 N N 0 N 00 N