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
084110/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
20241210,160645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38450,1450,2,3.92,6738081850,175152,111.18,36900,39900,36100,48100,25900,37000,38469.92,8.49,0,-37288,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4853,12.64,0.94,12,1.39,3041.00,40937.00,44500,20241112,-13.60,20200,20240419,90.35,44500,-13.60,20241112,20200,90.35,20240419,44500,-13.60,20241112,20200,90.35,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,150646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38650,1650,2,4.46,6493138450,168811,107.16,36900,39900,36100,48100,25900,37000,38463.96,8.49,0,-33890,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4878,12.71,0.94,12,1.34,3041.00,40937.00,44500,20241112,-13.15,20200,20240419,91.34,44500,-13.15,20241112,20200,91.34,20240419,44500,-13.15,20241112,20200,91.34,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,140646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38900,1900,2,5.14,5655369150,147049,93.34,36900,39900,36100,48100,25900,37000,38459.09,8.49,0,-25925,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4910,12.79,0.95,12,1.17,3041.00,40937.00,44500,20241112,-12.58,20200,20240419,92.57,44500,-12.58,20241112,20200,92.57,20240419,44500,-12.58,20241112,20200,92.57,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,130645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38800,1800,2,4.86,5204928250,135500,86.01,36900,39900,36100,48100,25900,37000,38412.77,8.49,0,-22243,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4897,12.76,0.95,12,1.07,3041.00,40937.00,44500,20241112,-12.81,20200,20240419,92.08,44500,-12.81,20241112,20200,92.08,20240419,44500,-12.81,20241112,20200,92.08,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,120645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39050,2050,2,5.54,4297917200,112413,71.36,36900,39250,36100,48100,25900,37000,38233.29,8.49,0,-18477,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4929,12.84,0.95,12,0.89,3041.00,40937.00,44500,20241112,-12.25,20200,20240419,93.32,44500,-12.25,20241112,20200,93.32,20240419,44500,-12.25,20241112,20200,93.32,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,110645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38550,1550,2,4.19,3623087550,95002,60.30,36900,39250,36100,48100,25900,37000,38136.97,8.49,0,-17344,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4866,12.68,0.94,12,0.75,3041.00,40937.00,44500,20241112,-13.37,20200,20240419,90.84,44500,-13.37,20241112,20200,90.84,20240419,44500,-13.37,20241112,20200,90.84,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,100645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38600,1600,2,4.32,2510948750,66383,42.14,36900,39000,36100,48100,25900,37000,37825.19,8.49,0,-17450,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4872,12.69,0.94,12,0.53,3041.00,40937.00,44500,20241112,-13.26,20200,20240419,91.09,44500,-13.26,20241112,20200,91.09,20240419,44500,-13.26,20241112,20200,91.09,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241210,090650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37100,100,2,0.27,322489900,8762,5.56,36900,37350,36100,48100,25900,37000,36805.49,8.49,0,-1964,40466,38732,35716,33982,30966,39600,34850,63,11100,500,28120,50,1,12621492,4683,12.20,0.91,12,0.07,3041.00,40937.00,44500,20241112,-16.63,20200,20240419,83.66,44500,-16.63,20241112,20200,83.66,20240419,44500,-16.63,20241112,20200,83.66,20240419,3.02,N,084110,500,63 억,,1072024,N,N,0,N,00,N
20241209,160643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37000,2750,2,8.03,5420916200,154383,137.19,33600,37450,32700,44500,24000,34250,35100.10,8.45,0,5861,36716,35482,34566,33332,32416,36100,33950,63,10250,500,26030,50,1,12621492,4670,12.17,0.90,12,1.22,3041.00,40937.00,44500,20241112,-16.85,20200,20240419,83.17,44500,-16.85,20241112,20200,83.17,20240419,44500,-16.85,20241112,20200,83.17,20240419,2.96,N,084110,500,63 억,,1066671,N,N,0,N,00,N
20241209,150645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36950,2700,2,7.88,4841339150,138742,123.29,33600,36950,32700,44500,24000,34250,34894.55,8.45,0,5240,36716,35482,34566,33332,32416,36100,33950,63,10250,500,26030,50,1,12621492,4664,12.15,0.90,12,1.10,3041.00,40937.00,44500,20241112,-16.97,20200,20240419,82.92,44500,-16.97,20241112,20200,82.92,20240419,44500,-16.97,20241112,20200,82.92,20240419,2.96,N,084110,500,63 억,,1066671,Y,N,0,N,00,N
20241209,140645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36650,2400,2,7.01,3450069200,100674,89.46,33600,36700,32700,44500,24000,34250,34269.71,8.45,0,-10170,36716,35482,34566,33332,32416,36100,33950,63,10250,500,26030,50,1,12621492,4626,12.05,0.90,12,0.80,3041.00,40937.00,44500,20241112,-17.64,20200,20240419,81.44,44500,-17.64,20241112,20200,81.44,20240419,44500,-17.64,20241112,20200,81.44,20240419,2.96,N,084110,500,63 억,,1066671,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 160645 55 60.00 KOSDAQ 제약 N N N Y 60 N 38450 1450 2 3.92 6738081850 175152 111.18 36900 39900 36100 48100 25900 37000 38469.92 8.49 0 -37288 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4853 12.64 0.94 12 1.39 3041.00 40937.00 44500 20241112 -13.60 20200 20240419 90.35 44500 -13.60 20241112 20200 90.35 20240419 44500 -13.60 20241112 20200 90.35 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
3 20241210 150646 55 60.00 KOSDAQ 제약 N N N Y 60 N 38650 1650 2 4.46 6493138450 168811 107.16 36900 39900 36100 48100 25900 37000 38463.96 8.49 0 -33890 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4878 12.71 0.94 12 1.34 3041.00 40937.00 44500 20241112 -13.15 20200 20240419 91.34 44500 -13.15 20241112 20200 91.34 20240419 44500 -13.15 20241112 20200 91.34 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
4 20241210 140646 55 60.00 KOSDAQ 제약 N N N Y 60 N 38900 1900 2 5.14 5655369150 147049 93.34 36900 39900 36100 48100 25900 37000 38459.09 8.49 0 -25925 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4910 12.79 0.95 12 1.17 3041.00 40937.00 44500 20241112 -12.58 20200 20240419 92.57 44500 -12.58 20241112 20200 92.57 20240419 44500 -12.58 20241112 20200 92.57 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
5 20241210 130645 55 60.00 KOSDAQ 제약 N N N Y 60 N 38800 1800 2 4.86 5204928250 135500 86.01 36900 39900 36100 48100 25900 37000 38412.77 8.49 0 -22243 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4897 12.76 0.95 12 1.07 3041.00 40937.00 44500 20241112 -12.81 20200 20240419 92.08 44500 -12.81 20241112 20200 92.08 20240419 44500 -12.81 20241112 20200 92.08 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
6 20241210 120645 55 60.00 KOSDAQ 제약 N N N Y 60 N 39050 2050 2 5.54 4297917200 112413 71.36 36900 39250 36100 48100 25900 37000 38233.29 8.49 0 -18477 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4929 12.84 0.95 12 0.89 3041.00 40937.00 44500 20241112 -12.25 20200 20240419 93.32 44500 -12.25 20241112 20200 93.32 20240419 44500 -12.25 20241112 20200 93.32 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
7 20241210 110645 55 60.00 KOSDAQ 제약 N N N Y 60 N 38550 1550 2 4.19 3623087550 95002 60.30 36900 39250 36100 48100 25900 37000 38136.97 8.49 0 -17344 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4866 12.68 0.94 12 0.75 3041.00 40937.00 44500 20241112 -13.37 20200 20240419 90.84 44500 -13.37 20241112 20200 90.84 20240419 44500 -13.37 20241112 20200 90.84 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
8 20241210 100645 55 60.00 KOSDAQ 제약 N N N Y 60 N 38600 1600 2 4.32 2510948750 66383 42.14 36900 39000 36100 48100 25900 37000 37825.19 8.49 0 -17450 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4872 12.69 0.94 12 0.53 3041.00 40937.00 44500 20241112 -13.26 20200 20240419 91.09 44500 -13.26 20241112 20200 91.09 20240419 44500 -13.26 20241112 20200 91.09 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
9 20241210 090650 55 60.00 KOSDAQ 제약 N N N Y 60 N 37100 100 2 0.27 322489900 8762 5.56 36900 37350 36100 48100 25900 37000 36805.49 8.49 0 -1964 40466 38732 35716 33982 30966 39600 34850 63 11100 500 28120 50 1 12621492 4683 12.20 0.91 12 0.07 3041.00 40937.00 44500 20241112 -16.63 20200 20240419 83.66 44500 -16.63 20241112 20200 83.66 20240419 44500 -16.63 20241112 20200 83.66 20240419 3.02 N 084110 500 63 억 1072024 N N 0 N 00 N
10 20241209 160643 55 60.00 KOSDAQ 제약 N N N Y 60 N 37000 2750 2 8.03 5420916200 154383 137.19 33600 37450 32700 44500 24000 34250 35100.10 8.45 0 5861 36716 35482 34566 33332 32416 36100 33950 63 10250 500 26030 50 1 12621492 4670 12.17 0.90 12 1.22 3041.00 40937.00 44500 20241112 -16.85 20200 20240419 83.17 44500 -16.85 20241112 20200 83.17 20240419 44500 -16.85 20241112 20200 83.17 20240419 2.96 N 084110 500 63 억 1066671 N N 0 N 00 N
11 20241209 150645 55 60.00 KOSDAQ 제약 N N N Y 60 N 36950 2700 2 7.88 4841339150 138742 123.29 33600 36950 32700 44500 24000 34250 34894.55 8.45 0 5240 36716 35482 34566 33332 32416 36100 33950 63 10250 500 26030 50 1 12621492 4664 12.15 0.90 12 1.10 3041.00 40937.00 44500 20241112 -16.97 20200 20240419 82.92 44500 -16.97 20241112 20200 82.92 20240419 44500 -16.97 20241112 20200 82.92 20240419 2.96 N 084110 500 63 억 1066671 Y N 0 N 00 N
12 20241209 140645 55 60.00 KOSDAQ 제약 N N N Y 60 N 36650 2400 2 7.01 3450069200 100674 89.46 33600 36700 32700 44500 24000 34250 34269.71 8.45 0 -10170 36716 35482 34566 33332 32416 36100 33950 63 10250 500 26030 50 1 12621492 4626 12.05 0.90 12 0.80 3041.00 40937.00 44500 20241112 -17.64 20200 20240419 81.44 44500 -17.64 20241112 20200 81.44 20240419 44500 -17.64 20241112 20200 81.44 20240419 2.96 N 084110 500 63 억 1066671 N N 0 N 00 N