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
072020/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
20241210,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,490,2,5.44,375109490,40395,41.42,9080,9510,9080,11700,6300,9000,9286.04,1.48,0,10139,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,917,15.74,0.92,12,0.42,603.00,10333.00,11790,20231207,-19.51,9000,20241209,5.44,11630,-18.40,20240523,9000,5.44,20241209,11760,-19.30,20231211,9000,5.44,20241209,3.14,N,072020,500,49 억,,142747,N,N,1,N,00,N
20241210,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,500,2,5.56,365377450,39368,40.37,9080,9510,9080,11700,6300,9000,9281.08,1.48,0,10107,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,918,15.75,0.92,12,0.41,603.00,10333.00,11790,20231207,-19.42,9000,20241209,5.56,11630,-18.31,20240523,9000,5.56,20241209,11760,-19.22,20231211,9000,5.56,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,430,2,4.78,331999940,35841,36.75,9080,9430,9080,11700,6300,9000,9263.13,1.48,0,9411,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,911,15.64,0.91,12,0.37,603.00,10333.00,11790,20231207,-20.02,9000,20241209,4.78,11630,-18.92,20240523,9000,4.78,20241209,11760,-19.81,20231211,9000,4.78,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,410,2,4.56,321843920,34762,35.64,9080,9420,9080,11700,6300,9000,9258.50,1.48,0,8896,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,909,15.61,0.91,12,0.36,603.00,10333.00,11790,20231207,-20.19,9000,20241209,4.56,11630,-19.09,20240523,9000,4.56,20241209,11760,-19.98,20231211,9000,4.56,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,380,2,4.22,302682910,32718,33.55,9080,9420,9080,11700,6300,9000,9251.27,1.48,0,8467,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,906,15.56,0.91,12,0.34,603.00,10333.00,11790,20231207,-20.44,9000,20241209,4.22,11630,-19.35,20240523,9000,4.22,20241209,11760,-20.24,20231211,9000,4.22,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,360,2,4.00,247464720,26830,27.51,9080,9380,9080,11700,6300,9000,9223.43,1.48,0,8839,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,904,15.52,0.91,12,0.28,603.00,10333.00,11790,20231207,-20.61,9000,20241209,4.00,11630,-19.52,20240523,9000,4.00,20241209,11760,-20.41,20231211,9000,4.00,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9240,240,2,2.67,200540960,21793,22.35,9080,9280,9080,11700,6300,9000,9202.08,1.48,0,7041,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,892,15.32,0.89,12,0.23,603.00,10333.00,11790,20231207,-21.63,9000,20241209,2.67,11630,-20.55,20240523,9000,2.67,20241209,11760,-21.43,20231211,9000,2.67,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241210,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,120,2,1.33,11844430,1299,1.33,9080,9210,9080,11700,6300,9000,9118.11,1.48,0,1144,9533,9266,9133,8866,8733,9200,8800,50,2700,500,6480,10,1,9658687,881,15.12,0.88,12,0.01,603.00,10333.00,11790,20231207,-22.65,9000,20241209,1.33,11630,-21.58,20240523,9000,1.33,20241209,11760,-22.45,20231211,9000,1.33,20241209,3.14,N,072020,500,49 억,,142747,N,N,0,N,00,N
20241209,160617,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9000,-440,5,-4.66,889747130,97506,110.70,9400,9400,9000,12270,6610,9440,9125.18,1.52,0,-3669,9960,9700,9500,9240,9040,9600,9140,50,2830,500,6790,10,1,9658687,869,14.93,0.87,12,1.01,603.00,10333.00,11790,20231207,-23.66,9000,20241209,0.00,11630,-22.61,20240523,9000,0.00,20241209,11760,-23.47,20231211,9000,0.00,20241209,3.14,N,072020,500,49 억,,146416,N,N,1,N,00,N
20241209,150619,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9000,-440,5,-4.66,838851800,91856,104.28,9400,9400,9000,12270,6610,9440,9132.25,1.52,0,-3889,9960,9700,9500,9240,9040,9600,9140,50,2830,500,6790,10,1,9658687,869,14.93,0.87,12,0.95,603.00,10333.00,11790,20231207,-23.66,9000,20241209,0.00,11630,-22.61,20240523,9000,0.00,20241209,11760,-23.47,20231211,9000,0.00,20241209,3.14,N,072020,500,49 억,,146416,N,N,1,N,00,N
20241209,140619,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9120,-320,5,-3.39,613077330,66917,75.97,9400,9400,9000,12270,6610,9440,9161.76,1.52,0,-10498,9960,9700,9500,9240,9040,9600,9140,50,2830,500,6790,10,1,9658687,881,15.12,0.88,12,0.69,603.00,10333.00,11790,20231207,-22.65,9000,20241209,1.33,11630,-21.58,20240523,9000,1.33,20241209,11760,-22.45,20231211,9000,1.33,20241209,3.14,N,072020,500,49 억,,146416,N,N,1,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 160619 57 100.00 KOSDAQ 제약 N N N N N 9490 490 2 5.44 375109490 40395 41.42 9080 9510 9080 11700 6300 9000 9286.04 1.48 0 10139 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 917 15.74 0.92 12 0.42 603.00 10333.00 11790 20231207 -19.51 9000 20241209 5.44 11630 -18.40 20240523 9000 5.44 20241209 11760 -19.30 20231211 9000 5.44 20241209 3.14 N 072020 500 49 억 142747 N N 1 N 00 N
3 20241210 150620 57 100.00 KOSDAQ 제약 N N N N N 9500 500 2 5.56 365377450 39368 40.37 9080 9510 9080 11700 6300 9000 9281.08 1.48 0 10107 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 918 15.75 0.92 12 0.41 603.00 10333.00 11790 20231207 -19.42 9000 20241209 5.56 11630 -18.31 20240523 9000 5.56 20241209 11760 -19.22 20231211 9000 5.56 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
4 20241210 140620 57 100.00 KOSDAQ 제약 N N N N N 9430 430 2 4.78 331999940 35841 36.75 9080 9430 9080 11700 6300 9000 9263.13 1.48 0 9411 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 911 15.64 0.91 12 0.37 603.00 10333.00 11790 20231207 -20.02 9000 20241209 4.78 11630 -18.92 20240523 9000 4.78 20241209 11760 -19.81 20231211 9000 4.78 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
5 20241210 130619 57 100.00 KOSDAQ 제약 N N N N N 9410 410 2 4.56 321843920 34762 35.64 9080 9420 9080 11700 6300 9000 9258.50 1.48 0 8896 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 909 15.61 0.91 12 0.36 603.00 10333.00 11790 20231207 -20.19 9000 20241209 4.56 11630 -19.09 20240523 9000 4.56 20241209 11760 -19.98 20231211 9000 4.56 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
6 20241210 120619 57 100.00 KOSDAQ 제약 N N N N N 9380 380 2 4.22 302682910 32718 33.55 9080 9420 9080 11700 6300 9000 9251.27 1.48 0 8467 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 906 15.56 0.91 12 0.34 603.00 10333.00 11790 20231207 -20.44 9000 20241209 4.22 11630 -19.35 20240523 9000 4.22 20241209 11760 -20.24 20231211 9000 4.22 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
7 20241210 110619 57 100.00 KOSDAQ 제약 N N N N N 9360 360 2 4.00 247464720 26830 27.51 9080 9380 9080 11700 6300 9000 9223.43 1.48 0 8839 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 904 15.52 0.91 12 0.28 603.00 10333.00 11790 20231207 -20.61 9000 20241209 4.00 11630 -19.52 20240523 9000 4.00 20241209 11760 -20.41 20231211 9000 4.00 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
8 20241210 100619 57 100.00 KOSDAQ 제약 N N N N N 9240 240 2 2.67 200540960 21793 22.35 9080 9280 9080 11700 6300 9000 9202.08 1.48 0 7041 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 892 15.32 0.89 12 0.23 603.00 10333.00 11790 20231207 -21.63 9000 20241209 2.67 11630 -20.55 20240523 9000 2.67 20241209 11760 -21.43 20231211 9000 2.67 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
9 20241210 090623 57 100.00 KOSDAQ 제약 N N N N N 9120 120 2 1.33 11844430 1299 1.33 9080 9210 9080 11700 6300 9000 9118.11 1.48 0 1144 9533 9266 9133 8866 8733 9200 8800 50 2700 500 6480 10 1 9658687 881 15.12 0.88 12 0.01 603.00 10333.00 11790 20231207 -22.65 9000 20241209 1.33 11630 -21.58 20240523 9000 1.33 20241209 11760 -22.45 20231211 9000 1.33 20241209 3.14 N 072020 500 49 억 142747 N N 0 N 00 N
10 20241209 160617 57 100.00 KOSDAQ 신저가 제약 N N N N N 9000 -440 5 -4.66 889747130 97506 110.70 9400 9400 9000 12270 6610 9440 9125.18 1.52 0 -3669 9960 9700 9500 9240 9040 9600 9140 50 2830 500 6790 10 1 9658687 869 14.93 0.87 12 1.01 603.00 10333.00 11790 20231207 -23.66 9000 20241209 0.00 11630 -22.61 20240523 9000 0.00 20241209 11760 -23.47 20231211 9000 0.00 20241209 3.14 N 072020 500 49 억 146416 N N 1 N 00 N
11 20241209 150619 57 100.00 KOSDAQ 신저가 제약 N N N N N 9000 -440 5 -4.66 838851800 91856 104.28 9400 9400 9000 12270 6610 9440 9132.25 1.52 0 -3889 9960 9700 9500 9240 9040 9600 9140 50 2830 500 6790 10 1 9658687 869 14.93 0.87 12 0.95 603.00 10333.00 11790 20231207 -23.66 9000 20241209 0.00 11630 -22.61 20240523 9000 0.00 20241209 11760 -23.47 20231211 9000 0.00 20241209 3.14 N 072020 500 49 억 146416 N N 1 N 00 N
12 20241209 140619 57 100.00 KOSDAQ 신저가 제약 N N N N N 9120 -320 5 -3.39 613077330 66917 75.97 9400 9400 9000 12270 6610 9440 9161.76 1.52 0 -10498 9960 9700 9500 9240 9040 9600 9140 50 2830 500 6790 10 1 9658687 881 15.12 0.88 12 0.69 603.00 10333.00 11790 20231207 -22.65 9000 20241209 1.33 11630 -21.58 20240523 9000 1.33 20241209 11760 -22.45 20231211 9000 1.33 20241209 3.14 N 072020 500 49 억 146416 N N 1 N 00 N