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
086820/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
20241210,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,330,2,2.10,120290740,7494,37.66,15750,16170,15750,20400,11020,15730,16051.60,0.42,0,-1635,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1308,-104.97,3.10,12,0.09,-153.00,5181.00,24050,20231220,-33.22,11710,20240805,37.15,23250,-30.92,20240423,11710,37.15,20240805,24050,-33.22,20231220,11710,37.15,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,150654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16000,270,2,1.72,102668360,6393,32.13,15750,16170,15750,20400,11020,15730,16059.50,0.42,0,-1432,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1303,-104.58,3.09,12,0.08,-153.00,5181.00,24050,20231220,-33.47,11710,20240805,36.64,23250,-31.18,20240423,11710,36.64,20240805,24050,-33.47,20231220,11710,36.64,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16070,340,2,2.16,94138140,5861,29.45,15750,16170,15750,20400,11020,15730,16061.79,0.42,0,-1186,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1309,-105.03,3.10,12,0.07,-153.00,5181.00,24050,20231220,-33.18,11710,20240805,37.23,23250,-30.88,20240423,11710,37.23,20240805,24050,-33.18,20231220,11710,37.23,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,130653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16090,360,2,2.29,83967760,5226,26.26,15750,16170,15750,20400,11020,15730,16067.31,0.42,0,-1022,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1310,-105.16,3.11,12,0.06,-153.00,5181.00,24050,20231220,-33.10,11710,20240805,37.40,23250,-30.80,20240423,11710,37.40,20240805,24050,-33.10,20231220,11710,37.40,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,380,2,2.42,66701390,4151,20.86,15750,16170,15750,20400,11020,15730,16068.75,0.42,0,-696,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1312,-105.29,3.11,12,0.05,-153.00,5181.00,24050,20231220,-33.01,11710,20240805,37.57,23250,-30.71,20240423,11710,37.57,20240805,24050,-33.01,20231220,11710,37.57,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,110653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15970,240,2,1.53,61141970,3805,19.12,15750,16170,15750,20400,11020,15730,16068.85,0.42,0,-597,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1301,-104.38,3.08,12,0.05,-153.00,5181.00,24050,20231220,-33.60,11710,20240805,36.38,23250,-31.31,20240423,11710,36.38,20240805,24050,-33.60,20231220,11710,36.38,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,100653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16120,390,2,2.48,46858650,2917,14.66,15750,16170,15750,20400,11020,15730,16063.99,0.42,0,-282,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1313,-105.36,3.11,12,0.04,-153.00,5181.00,24050,20231220,-32.97,11710,20240805,37.66,23250,-30.67,20240423,11710,37.66,20240805,24050,-32.97,20231220,11710,37.66,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241210,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16090,360,2,2.29,21268480,1327,6.67,15750,16090,15750,20400,11020,15730,16027.49,0.42,0,413,17110,16420,15980,15290,14850,16200,15070,41,4670,500,10690,10,1,8143426,1310,-105.16,3.11,12,0.02,-153.00,5181.00,24050,20231220,-33.10,11710,20240805,37.40,23250,-30.80,20240423,11710,37.40,20240805,24050,-33.10,20231220,11710,37.40,20240805,0.34,N,086820,500,40 억,,34066,N,N,0,N,00,N
20241209,160651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15730,-950,5,-5.70,313505150,19881,149.62,16670,16670,15540,21650,11680,16680,15769.12,0.46,0,-3514,17426,17052,16596,16222,15766,16825,15995,41,4970,500,11340,10,1,8143426,1281,-102.81,3.04,12,0.24,-153.00,5181.00,24050,20231220,-34.59,11710,20240805,34.33,23250,-32.34,20240423,11710,34.33,20240805,24050,-34.59,20231220,11710,34.33,20240805,0.38,N,086820,500,40 억,,37568,N,N,0,N,00,N
20241209,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15720,-960,5,-5.76,282367290,17884,134.59,16670,16670,15550,21650,11680,16680,15788.82,0.46,0,-3428,17426,17052,16596,16222,15766,16825,15995,41,4970,500,11340,10,1,8143426,1280,-102.75,3.03,12,0.22,-153.00,5181.00,24050,20231220,-34.64,11710,20240805,34.24,23250,-32.39,20240423,11710,34.24,20240805,24050,-34.64,20231220,11710,34.24,20240805,0.38,N,086820,500,40 억,,37568,N,N,0,N,00,N
20241209,140653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-1020,5,-6.12,240918400,15238,114.67,16670,16670,15550,21650,11680,16680,15810.37,0.46,0,-2784,17426,17052,16596,16222,15766,16825,15995,41,4970,500,11340,10,1,8143426,1275,-102.35,3.02,12,0.19,-153.00,5181.00,24050,20231220,-34.89,11710,20240805,33.73,23250,-32.65,20240423,11710,33.73,20240805,24050,-34.89,20231220,11710,33.73,20240805,0.38,N,086820,500,40 억,,37568,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 160653 57 100.00 KOSDAQ 제약 N N N N N 16060 330 2 2.10 120290740 7494 37.66 15750 16170 15750 20400 11020 15730 16051.60 0.42 0 -1635 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1308 -104.97 3.10 12 0.09 -153.00 5181.00 24050 20231220 -33.22 11710 20240805 37.15 23250 -30.92 20240423 11710 37.15 20240805 24050 -33.22 20231220 11710 37.15 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
3 20241210 150654 57 100.00 KOSDAQ 제약 N N N N N 16000 270 2 1.72 102668360 6393 32.13 15750 16170 15750 20400 11020 15730 16059.50 0.42 0 -1432 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1303 -104.58 3.09 12 0.08 -153.00 5181.00 24050 20231220 -33.47 11710 20240805 36.64 23250 -31.18 20240423 11710 36.64 20240805 24050 -33.47 20231220 11710 36.64 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
4 20241210 140654 57 100.00 KOSDAQ 제약 N N N N N 16070 340 2 2.16 94138140 5861 29.45 15750 16170 15750 20400 11020 15730 16061.79 0.42 0 -1186 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1309 -105.03 3.10 12 0.07 -153.00 5181.00 24050 20231220 -33.18 11710 20240805 37.23 23250 -30.88 20240423 11710 37.23 20240805 24050 -33.18 20231220 11710 37.23 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
5 20241210 130653 57 100.00 KOSDAQ 제약 N N N N N 16090 360 2 2.29 83967760 5226 26.26 15750 16170 15750 20400 11020 15730 16067.31 0.42 0 -1022 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1310 -105.16 3.11 12 0.06 -153.00 5181.00 24050 20231220 -33.10 11710 20240805 37.40 23250 -30.80 20240423 11710 37.40 20240805 24050 -33.10 20231220 11710 37.40 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
6 20241210 120653 57 100.00 KOSDAQ 제약 N N N N N 16110 380 2 2.42 66701390 4151 20.86 15750 16170 15750 20400 11020 15730 16068.75 0.42 0 -696 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1312 -105.29 3.11 12 0.05 -153.00 5181.00 24050 20231220 -33.01 11710 20240805 37.57 23250 -30.71 20240423 11710 37.57 20240805 24050 -33.01 20231220 11710 37.57 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
7 20241210 110653 57 100.00 KOSDAQ 제약 N N N N N 15970 240 2 1.53 61141970 3805 19.12 15750 16170 15750 20400 11020 15730 16068.85 0.42 0 -597 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1301 -104.38 3.08 12 0.05 -153.00 5181.00 24050 20231220 -33.60 11710 20240805 36.38 23250 -31.31 20240423 11710 36.38 20240805 24050 -33.60 20231220 11710 36.38 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
8 20241210 100653 57 100.00 KOSDAQ 제약 N N N N N 16120 390 2 2.48 46858650 2917 14.66 15750 16170 15750 20400 11020 15730 16063.99 0.42 0 -282 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1313 -105.36 3.11 12 0.04 -153.00 5181.00 24050 20231220 -32.97 11710 20240805 37.66 23250 -30.67 20240423 11710 37.66 20240805 24050 -32.97 20231220 11710 37.66 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
9 20241210 090658 57 100.00 KOSDAQ 제약 N N N N N 16090 360 2 2.29 21268480 1327 6.67 15750 16090 15750 20400 11020 15730 16027.49 0.42 0 413 17110 16420 15980 15290 14850 16200 15070 41 4670 500 10690 10 1 8143426 1310 -105.16 3.11 12 0.02 -153.00 5181.00 24050 20231220 -33.10 11710 20240805 37.40 23250 -30.80 20240423 11710 37.40 20240805 24050 -33.10 20231220 11710 37.40 20240805 0.34 N 086820 500 40 억 34066 N N 0 N 00 N
10 20241209 160651 57 100.00 KOSDAQ 제약 N N N N N 15730 -950 5 -5.70 313505150 19881 149.62 16670 16670 15540 21650 11680 16680 15769.12 0.46 0 -3514 17426 17052 16596 16222 15766 16825 15995 41 4970 500 11340 10 1 8143426 1281 -102.81 3.04 12 0.24 -153.00 5181.00 24050 20231220 -34.59 11710 20240805 34.33 23250 -32.34 20240423 11710 34.33 20240805 24050 -34.59 20231220 11710 34.33 20240805 0.38 N 086820 500 40 억 37568 N N 0 N 00 N
11 20241209 150652 57 100.00 KOSDAQ 제약 N N N N N 15720 -960 5 -5.76 282367290 17884 134.59 16670 16670 15550 21650 11680 16680 15788.82 0.46 0 -3428 17426 17052 16596 16222 15766 16825 15995 41 4970 500 11340 10 1 8143426 1280 -102.75 3.03 12 0.22 -153.00 5181.00 24050 20231220 -34.64 11710 20240805 34.24 23250 -32.39 20240423 11710 34.24 20240805 24050 -34.64 20231220 11710 34.24 20240805 0.38 N 086820 500 40 억 37568 N N 0 N 00 N
12 20241209 140653 57 100.00 KOSDAQ 제약 N N N N N 15660 -1020 5 -6.12 240918400 15238 114.67 16670 16670 15550 21650 11680 16680 15810.37 0.46 0 -2784 17426 17052 16596 16222 15766 16825 15995 41 4970 500 11340 10 1 8143426 1275 -102.35 3.02 12 0.19 -153.00 5181.00 24050 20231220 -34.89 11710 20240805 33.73 23250 -32.65 20240423 11710 33.73 20240805 24050 -34.89 20231220 11710 33.73 20240805 0.38 N 086820 500 40 억 37568 N N 0 N 00 N