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
067290/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
20241210,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,97,2,7.40,185467943,135236,36.98,1311,1409,1311,1704,918,1311,1371.44,0.69,0,64918,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,716,-1.92,4.07,12,0.27,-735.00,346.00,2544,20231207,-44.65,1281,20241115,9.91,2500,-43.68,20240103,1281,9.91,20241115,2635,-46.57,20231226,1281,9.91,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,84,2,6.41,165466681,120952,33.07,1311,1398,1311,1704,918,1311,1368.04,0.69,0,52877,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,709,-1.90,4.03,12,0.24,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2635,-47.06,20231226,1281,8.90,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1387,76,2,5.80,149456831,109445,29.93,1311,1391,1311,1704,918,1311,1365.59,0.69,0,43367,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,705,-1.89,4.01,12,0.22,-735.00,346.00,2544,20231207,-45.48,1281,20241115,8.27,2500,-44.52,20240103,1281,8.27,20241115,2635,-47.36,20231226,1281,8.27,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,72,2,5.49,141257529,103522,28.31,1311,1391,1311,1704,918,1311,1364.52,0.69,0,39677,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,703,-1.88,4.00,12,0.20,-735.00,346.00,2544,20231207,-45.64,1281,20241115,7.96,2500,-44.68,20240103,1281,7.96,20241115,2635,-47.51,20231226,1281,7.96,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,72,2,5.49,111700089,82053,22.44,1311,1388,1311,1704,918,1311,1361.32,0.69,0,31163,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,703,-1.88,4.00,12,0.16,-735.00,346.00,2544,20231207,-45.64,1281,20241115,7.96,2500,-44.68,20240103,1281,7.96,20241115,2635,-47.51,20231226,1281,7.96,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,58,2,4.42,83443392,61574,16.84,1311,1375,1311,1704,918,1311,1355.17,0.69,0,33862,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,696,-1.86,3.96,12,0.12,-735.00,346.00,2544,20231207,-46.19,1281,20241115,6.87,2500,-45.24,20240103,1281,6.87,20241115,2635,-48.05,20231226,1281,6.87,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,48,2,3.66,53082775,39295,10.74,1311,1359,1311,1704,918,1311,1350.88,0.69,0,25397,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,691,-1.85,3.93,12,0.08,-735.00,346.00,2544,20231207,-46.58,1281,20241115,6.09,2500,-45.64,20240103,1281,6.09,20241115,2635,-48.43,20231226,1281,6.09,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241210,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1329,18,2,1.37,586601,446,0.12,1311,1331,1311,1704,918,1311,1315.25,0.69,0,204,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,676,-1.81,3.84,12,0.00,-735.00,346.00,2544,20231207,-47.76,1281,20241115,3.75,2500,-46.84,20240103,1281,3.75,20241115,2635,-49.56,20231226,1281,3.75,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
20241209,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1311,-74,5,-5.34,485779612,365092,211.19,1385,1385,1301,1800,970,1385,1330.57,0.94,0,-128267,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,667,-1.78,3.79,12,0.72,-735.00,346.00,2544,20231207,-48.47,1281,20241115,2.34,2500,-47.56,20240103,1281,2.34,20241115,2635,-50.25,20231226,1281,2.34,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
20241209,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1312,-73,5,-5.27,455712920,342004,197.83,1385,1385,1301,1800,970,1385,1332.48,0.94,0,-127030,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,667,-1.79,3.79,12,0.67,-735.00,346.00,2544,20231207,-48.43,1281,20241115,2.42,2500,-47.52,20240103,1281,2.42,20241115,2635,-50.21,20231226,1281,2.42,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
20241209,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1301,-84,5,-6.06,434805578,326016,188.58,1385,1385,1301,1800,970,1385,1333.69,0.94,0,-127671,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,661,-1.77,3.76,12,0.64,-735.00,346.00,2544,20231207,-48.86,1281,20241115,1.56,2500,-47.96,20240103,1281,1.56,20241115,2635,-50.63,20231226,1281,1.56,20241115,0.07,N,067290,500,254 억,,479966,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 160605 57 100.00 KOSDAQ 제약 N N N N N 1408 97 2 7.40 185467943 135236 36.98 1311 1409 1311 1704 918 1311 1371.44 0.69 0 64918 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 716 -1.92 4.07 12 0.27 -735.00 346.00 2544 20231207 -44.65 1281 20241115 9.91 2500 -43.68 20240103 1281 9.91 20241115 2635 -46.57 20231226 1281 9.91 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
3 20241210 150607 57 100.00 KOSDAQ 제약 N N N N N 1395 84 2 6.41 165466681 120952 33.07 1311 1398 1311 1704 918 1311 1368.04 0.69 0 52877 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 709 -1.90 4.03 12 0.24 -735.00 346.00 2544 20231207 -45.17 1281 20241115 8.90 2500 -44.20 20240103 1281 8.90 20241115 2635 -47.06 20231226 1281 8.90 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
4 20241210 140607 57 100.00 KOSDAQ 제약 N N N N N 1387 76 2 5.80 149456831 109445 29.93 1311 1391 1311 1704 918 1311 1365.59 0.69 0 43367 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 705 -1.89 4.01 12 0.22 -735.00 346.00 2544 20231207 -45.48 1281 20241115 8.27 2500 -44.52 20240103 1281 8.27 20241115 2635 -47.36 20231226 1281 8.27 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
5 20241210 130606 57 100.00 KOSDAQ 제약 N N N N N 1383 72 2 5.49 141257529 103522 28.31 1311 1391 1311 1704 918 1311 1364.52 0.69 0 39677 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 703 -1.88 4.00 12 0.20 -735.00 346.00 2544 20231207 -45.64 1281 20241115 7.96 2500 -44.68 20240103 1281 7.96 20241115 2635 -47.51 20231226 1281 7.96 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
6 20241210 120606 57 100.00 KOSDAQ 제약 N N N N N 1383 72 2 5.49 111700089 82053 22.44 1311 1388 1311 1704 918 1311 1361.32 0.69 0 31163 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 703 -1.88 4.00 12 0.16 -735.00 346.00 2544 20231207 -45.64 1281 20241115 7.96 2500 -44.68 20240103 1281 7.96 20241115 2635 -47.51 20231226 1281 7.96 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
7 20241210 110605 57 100.00 KOSDAQ 제약 N N N N N 1369 58 2 4.42 83443392 61574 16.84 1311 1375 1311 1704 918 1311 1355.17 0.69 0 33862 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 696 -1.86 3.96 12 0.12 -735.00 346.00 2544 20231207 -46.19 1281 20241115 6.87 2500 -45.24 20240103 1281 6.87 20241115 2635 -48.05 20231226 1281 6.87 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
8 20241210 100606 57 100.00 KOSDAQ 제약 N N N N N 1359 48 2 3.66 53082775 39295 10.74 1311 1359 1311 1704 918 1311 1350.88 0.69 0 25397 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 691 -1.85 3.93 12 0.08 -735.00 346.00 2544 20231207 -46.58 1281 20241115 6.09 2500 -45.64 20240103 1281 6.09 20241115 2635 -48.43 20231226 1281 6.09 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
9 20241210 090610 57 100.00 KOSDAQ 제약 N N N N N 1329 18 2 1.37 586601 446 0.12 1311 1331 1311 1704 918 1311 1315.25 0.69 0 204 1416 1363 1332 1279 1248 1348 1264 254 393 500 910 1 1 50841502 676 -1.81 3.84 12 0.00 -735.00 346.00 2544 20231207 -47.76 1281 20241115 3.75 2500 -46.84 20240103 1281 3.75 20241115 2635 -49.56 20231226 1281 3.75 20241115 0.07 N 067290 500 254 억 352775 N N 0 N 00 N
10 20241209 160603 57 100.00 KOSDAQ 제약 N N N N N 1311 -74 5 -5.34 485779612 365092 211.19 1385 1385 1301 1800 970 1385 1330.57 0.94 0 -128267 1439 1412 1386 1359 1333 1399 1346 254 415 500 960 1 1 50841502 667 -1.78 3.79 12 0.72 -735.00 346.00 2544 20231207 -48.47 1281 20241115 2.34 2500 -47.56 20240103 1281 2.34 20241115 2635 -50.25 20231226 1281 2.34 20241115 0.07 N 067290 500 254 억 479966 N N 0 N 00 N
11 20241209 150606 57 100.00 KOSDAQ 제약 N N N N N 1312 -73 5 -5.27 455712920 342004 197.83 1385 1385 1301 1800 970 1385 1332.48 0.94 0 -127030 1439 1412 1386 1359 1333 1399 1346 254 415 500 960 1 1 50841502 667 -1.79 3.79 12 0.67 -735.00 346.00 2544 20231207 -48.43 1281 20241115 2.42 2500 -47.52 20240103 1281 2.42 20241115 2635 -50.21 20231226 1281 2.42 20241115 0.07 N 067290 500 254 억 479966 N N 0 N 00 N
12 20241209 140605 57 100.00 KOSDAQ 제약 N N N N N 1301 -84 5 -6.06 434805578 326016 188.58 1385 1385 1301 1800 970 1385 1333.69 0.94 0 -127671 1439 1412 1386 1359 1333 1399 1346 254 415 500 960 1 1 50841502 661 -1.77 3.76 12 0.64 -735.00 346.00 2544 20231207 -48.86 1281 20241115 1.56 2500 -47.96 20240103 1281 1.56 20241115 2635 -50.63 20231226 1281 1.56 20241115 0.07 N 067290 500 254 억 479966 N N 0 N 00 N