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
067370/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
20241210,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,110,2,1.53,140259930,19431,207.64,7280,7470,7100,9360,5040,7200,7218.36,0.20,0,-2625,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,900,19.55,3.18,12,0.16,374.00,2301.00,11520,20240103,-36.55,5580,20241111,31.00,11520,-36.55,20240103,5580,31.00,20241111,11520,-36.55,20240103,5580,31.00,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,110,2,1.53,138454360,19184,205.00,7280,7470,7100,9360,5040,7200,7217.18,0.20,0,-2438,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,900,19.55,3.18,12,0.16,374.00,2301.00,11520,20240103,-36.55,5580,20241111,31.00,11520,-36.55,20240103,5580,31.00,20241111,11520,-36.55,20240103,5580,31.00,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,150,2,2.08,137307490,19026,203.31,7280,7470,7100,9360,5040,7200,7216.83,0.20,0,-2351,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,905,19.65,3.19,12,0.15,374.00,2301.00,11520,20240103,-36.20,5580,20241111,31.72,11520,-36.20,20240103,5580,31.72,20241111,11520,-36.20,20240103,5580,31.72,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,170,2,2.36,137212120,19013,203.17,7280,7470,7100,9360,5040,7200,7216.75,0.20,0,-2347,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,908,19.71,3.20,12,0.15,374.00,2301.00,11520,20240103,-36.02,5580,20241111,32.08,11520,-36.02,20240103,5580,32.08,20241111,11520,-36.02,20240103,5580,32.08,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,0,3,0.00,64765710,8973,95.89,7280,7470,7150,9360,5040,7200,7217.84,0.20,0,2132,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,887,19.25,3.13,12,0.07,374.00,2301.00,11520,20240103,-37.50,5580,20241111,29.03,11520,-37.50,20240103,5580,29.03,20241111,11520,-37.50,20240103,5580,29.03,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,70,2,0.97,64319720,8911,95.22,7280,7470,7150,9360,5040,7200,7218.01,0.20,0,2132,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,895,19.44,3.16,12,0.07,374.00,2301.00,11520,20240103,-36.89,5580,20241111,30.29,11520,-36.89,20240103,5580,30.29,20241111,11520,-36.89,20240103,5580,30.29,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,190,2,2.64,13230500,1817,19.42,7280,7470,7160,9360,5040,7200,7281.51,0.20,0,225,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,910,19.76,3.21,12,0.01,374.00,2301.00,11520,20240103,-35.85,5580,20241111,32.44,11520,-35.85,20240103,5580,32.44,20241111,11520,-35.85,20240103,5580,32.44,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241210,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,0,3,0.00,3595260,489,5.23,7280,7470,7200,9360,5040,7200,7352.27,0.20,0,19,8100,7650,7350,6900,6600,7500,6750,62,2160,500,5040,10,1,12313555,887,19.25,3.13,12,0.00,374.00,2301.00,11520,20240103,-37.50,5580,20241111,29.03,11520,-37.50,20240103,5580,29.03,20241111,11520,-37.50,20240103,5580,29.03,20241111,0.21,N,067370,500,61 억,,24034,N,N,0,N,00,N
20241209,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7200,-170,5,-2.31,67775190,9358,43.03,7360,7800,7050,9580,5160,7370,7242.49,0.21,0,-1354,8343,7856,7343,6856,6343,8100,7100,62,2210,500,5150,10,1,12313555,887,19.25,3.13,12,0.08,374.00,2301.00,11520,20240103,-37.50,5580,20241111,29.03,11520,-37.50,20240103,5580,29.03,20241111,11520,-37.50,20240103,5580,29.03,20241111,0.21,N,067370,500,61 억,,25344,N,N,0,N,00,N
20241209,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-70,5,-0.95,61562540,8490,39.04,7360,7800,7050,9580,5160,7370,7251.18,0.21,0,-1076,8343,7856,7343,6856,6343,8100,7100,62,2210,500,5150,10,1,12313555,899,19.52,3.17,12,0.07,374.00,2301.00,11520,20240103,-36.63,5580,20241111,30.82,11520,-36.63,20240103,5580,30.82,20241111,11520,-36.63,20240103,5580,30.82,20241111,0.21,N,067370,500,61 억,,25344,N,N,0,N,00,N
20241209,140606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-70,5,-0.95,42222500,5810,26.72,7360,7800,7050,9580,5160,7370,7267.21,0.21,0,-677,8343,7856,7343,6856,6343,8100,7100,62,2210,500,5150,10,1,12313555,899,19.52,3.17,12,0.05,374.00,2301.00,11520,20240103,-36.63,5580,20241111,30.82,11520,-36.63,20240103,5580,30.82,20241111,11520,-36.63,20240103,5580,30.82,20241111,0.21,N,067370,500,61 억,,25344,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 160606 57 100.00 KOSDAQ 제약 N N N N N 7310 110 2 1.53 140259930 19431 207.64 7280 7470 7100 9360 5040 7200 7218.36 0.20 0 -2625 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 900 19.55 3.18 12 0.16 374.00 2301.00 11520 20240103 -36.55 5580 20241111 31.00 11520 -36.55 20240103 5580 31.00 20241111 11520 -36.55 20240103 5580 31.00 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
3 20241210 150608 57 100.00 KOSDAQ 제약 N N N N N 7310 110 2 1.53 138454360 19184 205.00 7280 7470 7100 9360 5040 7200 7217.18 0.20 0 -2438 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 900 19.55 3.18 12 0.16 374.00 2301.00 11520 20240103 -36.55 5580 20241111 31.00 11520 -36.55 20240103 5580 31.00 20241111 11520 -36.55 20240103 5580 31.00 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
4 20241210 140607 57 100.00 KOSDAQ 제약 N N N N N 7350 150 2 2.08 137307490 19026 203.31 7280 7470 7100 9360 5040 7200 7216.83 0.20 0 -2351 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 905 19.65 3.19 12 0.15 374.00 2301.00 11520 20240103 -36.20 5580 20241111 31.72 11520 -36.20 20240103 5580 31.72 20241111 11520 -36.20 20240103 5580 31.72 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
5 20241210 130606 57 100.00 KOSDAQ 제약 N N N N N 7370 170 2 2.36 137212120 19013 203.17 7280 7470 7100 9360 5040 7200 7216.75 0.20 0 -2347 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 908 19.71 3.20 12 0.15 374.00 2301.00 11520 20240103 -36.02 5580 20241111 32.08 11520 -36.02 20240103 5580 32.08 20241111 11520 -36.02 20240103 5580 32.08 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
6 20241210 120607 57 100.00 KOSDAQ 제약 N N N N N 7200 0 3 0.00 64765710 8973 95.89 7280 7470 7150 9360 5040 7200 7217.84 0.20 0 2132 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 887 19.25 3.13 12 0.07 374.00 2301.00 11520 20240103 -37.50 5580 20241111 29.03 11520 -37.50 20240103 5580 29.03 20241111 11520 -37.50 20240103 5580 29.03 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
7 20241210 110606 57 100.00 KOSDAQ 제약 N N N N N 7270 70 2 0.97 64319720 8911 95.22 7280 7470 7150 9360 5040 7200 7218.01 0.20 0 2132 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 895 19.44 3.16 12 0.07 374.00 2301.00 11520 20240103 -36.89 5580 20241111 30.29 11520 -36.89 20240103 5580 30.29 20241111 11520 -36.89 20240103 5580 30.29 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
8 20241210 100606 57 100.00 KOSDAQ 제약 N N N N N 7390 190 2 2.64 13230500 1817 19.42 7280 7470 7160 9360 5040 7200 7281.51 0.20 0 225 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 910 19.76 3.21 12 0.01 374.00 2301.00 11520 20240103 -35.85 5580 20241111 32.44 11520 -35.85 20240103 5580 32.44 20241111 11520 -35.85 20240103 5580 32.44 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
9 20241210 090610 57 100.00 KOSDAQ 제약 N N N N N 7200 0 3 0.00 3595260 489 5.23 7280 7470 7200 9360 5040 7200 7352.27 0.20 0 19 8100 7650 7350 6900 6600 7500 6750 62 2160 500 5040 10 1 12313555 887 19.25 3.13 12 0.00 374.00 2301.00 11520 20240103 -37.50 5580 20241111 29.03 11520 -37.50 20240103 5580 29.03 20241111 11520 -37.50 20240103 5580 29.03 20241111 0.21 N 067370 500 61 억 24034 N N 0 N 00 N
10 20241209 160604 57 100.00 KOSDAQ 제약 N N N N N 7200 -170 5 -2.31 67775190 9358 43.03 7360 7800 7050 9580 5160 7370 7242.49 0.21 0 -1354 8343 7856 7343 6856 6343 8100 7100 62 2210 500 5150 10 1 12313555 887 19.25 3.13 12 0.08 374.00 2301.00 11520 20240103 -37.50 5580 20241111 29.03 11520 -37.50 20240103 5580 29.03 20241111 11520 -37.50 20240103 5580 29.03 20241111 0.21 N 067370 500 61 억 25344 N N 0 N 00 N
11 20241209 150607 57 100.00 KOSDAQ 제약 N N N N N 7300 -70 5 -0.95 61562540 8490 39.04 7360 7800 7050 9580 5160 7370 7251.18 0.21 0 -1076 8343 7856 7343 6856 6343 8100 7100 62 2210 500 5150 10 1 12313555 899 19.52 3.17 12 0.07 374.00 2301.00 11520 20240103 -36.63 5580 20241111 30.82 11520 -36.63 20240103 5580 30.82 20241111 11520 -36.63 20240103 5580 30.82 20241111 0.21 N 067370 500 61 억 25344 N N 0 N 00 N
12 20241209 140606 57 100.00 KOSDAQ 제약 N N N N N 7300 -70 5 -0.95 42222500 5810 26.72 7360 7800 7050 9580 5160 7370 7267.21 0.21 0 -677 8343 7856 7343 6856 6343 8100 7100 62 2210 500 5150 10 1 12313555 899 19.52 3.17 12 0.05 374.00 2301.00 11520 20240103 -36.63 5580 20241111 30.82 11520 -36.63 20240103 5580 30.82 20241111 11520 -36.63 20240103 5580 30.82 20241111 0.21 N 067370 500 61 억 25344 N N 0 N 00 N