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
174900/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
20241210,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,1170,2,9.45,944574440,71391,51.95,12390,13660,12390,16090,8670,12380,13230.66,7.51,0,25066,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2361,-17.55,8.37,12,0.41,-772.00,1619.00,22150,20240305,-38.83,10830,20240805,25.12,22150,-38.83,20240305,10830,25.12,20240805,22150,-38.83,20240305,10830,25.12,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,1240,2,10.02,879680590,66597,48.46,12390,13660,12390,16090,8670,12380,13209.01,7.51,0,24423,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2373,-17.64,8.41,12,0.38,-772.00,1619.00,22150,20240305,-38.51,10830,20240805,25.76,22150,-38.51,20240305,10830,25.76,20240805,22150,-38.51,20240305,10830,25.76,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,1130,2,9.13,711586420,54181,39.43,12390,13530,12390,16090,8670,12380,13133.50,7.51,0,22498,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2354,-17.50,8.34,12,0.31,-772.00,1619.00,22150,20240305,-39.01,10830,20240805,24.75,22150,-39.01,20240305,10830,24.75,20240805,22150,-39.01,20240305,10830,24.75,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,920,2,7.43,604628410,46236,33.65,12390,13420,12390,16090,8670,12380,13077.01,7.51,0,22090,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2318,-17.23,8.21,12,0.27,-772.00,1619.00,22150,20240305,-39.95,10830,20240805,22.81,22150,-39.95,20240305,10830,22.81,20240805,22150,-39.95,20240305,10830,22.81,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,850,2,6.87,495460150,38029,27.67,12390,13230,12390,16090,8670,12380,13028.48,7.51,0,21044,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2305,-17.14,8.17,12,0.22,-772.00,1619.00,22150,20240305,-40.27,10830,20240805,22.16,22150,-40.27,20240305,10830,22.16,20240805,22150,-40.27,20240305,10830,22.16,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,110848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13170,790,2,6.38,448526200,34467,25.08,12390,13200,12390,16090,8670,12380,13013.21,7.51,0,19379,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2295,-17.06,8.13,12,0.20,-772.00,1619.00,22150,20240305,-40.54,10830,20240805,21.61,22150,-40.54,20240305,10830,21.61,20240805,22150,-40.54,20240305,10830,21.61,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13050,670,2,5.41,324497950,25026,18.21,12390,13130,12390,16090,8670,12380,12966.43,7.51,0,16471,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2274,-16.90,8.06,12,0.14,-772.00,1619.00,22150,20240305,-41.08,10830,20240805,20.50,22150,-41.08,20240305,10830,20.50,20240805,22150,-41.08,20240305,10830,20.50,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241210,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,560,2,4.52,45807400,3569,2.60,12390,13000,12390,16090,8670,12380,12834.80,7.51,0,357,13833,13106,12743,12016,11653,12925,11835,87,3710,500,8910,10,1,17425111,2255,-16.76,7.99,12,0.02,-772.00,1619.00,22150,20240305,-41.58,10830,20240805,19.48,22150,-41.58,20240305,10830,19.48,20240805,22150,-41.58,20240305,10830,19.48,20240805,1.52,N,174900,500,87 억,,1308537,N,N,0,N,00,N
20241209,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12380,-1120,5,-8.30,1734072970,136405,120.81,13300,13470,12380,17550,9450,13500,12713.12,7.52,0,-2816,14680,14090,13550,12960,12420,13820,12690,87,4050,500,9720,10,1,17425111,2157,-16.04,7.65,12,0.78,-772.00,1619.00,22150,20240305,-44.11,10830,20240805,14.31,22150,-44.11,20240305,10830,14.31,20240805,22150,-44.11,20240305,10830,14.31,20240805,1.52,N,174900,500,87 억,,1311016,N,N,0,N,00,N
20241209,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12510,-990,5,-7.33,1611797680,126564,112.10,13300,13470,12410,17550,9450,13500,12735.04,7.52,0,1059,14680,14090,13550,12960,12420,13820,12690,87,4050,500,9720,10,1,17425111,2180,-16.20,7.73,12,0.73,-772.00,1619.00,22150,20240305,-43.52,10830,20240805,15.51,22150,-43.52,20240305,10830,15.51,20240805,22150,-43.52,20240305,10830,15.51,20240805,1.52,N,174900,500,87 억,,1311016,N,N,0,N,00,N
20241209,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12640,-860,5,-6.37,1182400700,92271,81.72,13300,13470,12590,17550,9450,13500,12814.43,7.52,0,-3872,14680,14090,13550,12960,12420,13820,12690,87,4050,500,9720,10,1,17425111,2203,-16.37,7.81,12,0.53,-772.00,1619.00,22150,20240305,-42.93,10830,20240805,16.71,22150,-42.93,20240305,10830,16.71,20240805,22150,-42.93,20240305,10830,16.71,20240805,1.52,N,174900,500,87 억,,1311016,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 160849 57 100.00 KOSDAQ 제약 N N N N N 13550 1170 2 9.45 944574440 71391 51.95 12390 13660 12390 16090 8670 12380 13230.66 7.51 0 25066 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2361 -17.55 8.37 12 0.41 -772.00 1619.00 22150 20240305 -38.83 10830 20240805 25.12 22150 -38.83 20240305 10830 25.12 20240805 22150 -38.83 20240305 10830 25.12 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
3 20241210 150850 57 100.00 KOSDAQ 제약 N N N N N 13620 1240 2 10.02 879680590 66597 48.46 12390 13660 12390 16090 8670 12380 13209.01 7.51 0 24423 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2373 -17.64 8.41 12 0.38 -772.00 1619.00 22150 20240305 -38.51 10830 20240805 25.76 22150 -38.51 20240305 10830 25.76 20240805 22150 -38.51 20240305 10830 25.76 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
4 20241210 140849 57 100.00 KOSDAQ 제약 N N N N N 13510 1130 2 9.13 711586420 54181 39.43 12390 13530 12390 16090 8670 12380 13133.50 7.51 0 22498 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2354 -17.50 8.34 12 0.31 -772.00 1619.00 22150 20240305 -39.01 10830 20240805 24.75 22150 -39.01 20240305 10830 24.75 20240805 22150 -39.01 20240305 10830 24.75 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
5 20241210 130850 57 100.00 KOSDAQ 제약 N N N N N 13300 920 2 7.43 604628410 46236 33.65 12390 13420 12390 16090 8670 12380 13077.01 7.51 0 22090 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2318 -17.23 8.21 12 0.27 -772.00 1619.00 22150 20240305 -39.95 10830 20240805 22.81 22150 -39.95 20240305 10830 22.81 20240805 22150 -39.95 20240305 10830 22.81 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
6 20241210 120849 57 100.00 KOSDAQ 제약 N N N N N 13230 850 2 6.87 495460150 38029 27.67 12390 13230 12390 16090 8670 12380 13028.48 7.51 0 21044 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2305 -17.14 8.17 12 0.22 -772.00 1619.00 22150 20240305 -40.27 10830 20240805 22.16 22150 -40.27 20240305 10830 22.16 20240805 22150 -40.27 20240305 10830 22.16 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
7 20241210 110848 57 100.00 KOSDAQ 제약 N N N N N 13170 790 2 6.38 448526200 34467 25.08 12390 13200 12390 16090 8670 12380 13013.21 7.51 0 19379 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2295 -17.06 8.13 12 0.20 -772.00 1619.00 22150 20240305 -40.54 10830 20240805 21.61 22150 -40.54 20240305 10830 21.61 20240805 22150 -40.54 20240305 10830 21.61 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
8 20241210 100849 57 100.00 KOSDAQ 제약 N N N N N 13050 670 2 5.41 324497950 25026 18.21 12390 13130 12390 16090 8670 12380 12966.43 7.51 0 16471 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2274 -16.90 8.06 12 0.14 -772.00 1619.00 22150 20240305 -41.08 10830 20240805 20.50 22150 -41.08 20240305 10830 20.50 20240805 22150 -41.08 20240305 10830 20.50 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
9 20241210 090855 57 100.00 KOSDAQ 제약 N N N N N 12940 560 2 4.52 45807400 3569 2.60 12390 13000 12390 16090 8670 12380 12834.80 7.51 0 357 13833 13106 12743 12016 11653 12925 11835 87 3710 500 8910 10 1 17425111 2255 -16.76 7.99 12 0.02 -772.00 1619.00 22150 20240305 -41.58 10830 20240805 19.48 22150 -41.58 20240305 10830 19.48 20240805 22150 -41.58 20240305 10830 19.48 20240805 1.52 N 174900 500 87 억 1308537 N N 0 N 00 N
10 20241209 160846 57 100.00 KOSDAQ 제약 N N N N N 12380 -1120 5 -8.30 1734072970 136405 120.81 13300 13470 12380 17550 9450 13500 12713.12 7.52 0 -2816 14680 14090 13550 12960 12420 13820 12690 87 4050 500 9720 10 1 17425111 2157 -16.04 7.65 12 0.78 -772.00 1619.00 22150 20240305 -44.11 10830 20240805 14.31 22150 -44.11 20240305 10830 14.31 20240805 22150 -44.11 20240305 10830 14.31 20240805 1.52 N 174900 500 87 억 1311016 N N 0 N 00 N
11 20241209 150847 57 100.00 KOSDAQ 제약 N N N N N 12510 -990 5 -7.33 1611797680 126564 112.10 13300 13470 12410 17550 9450 13500 12735.04 7.52 0 1059 14680 14090 13550 12960 12420 13820 12690 87 4050 500 9720 10 1 17425111 2180 -16.20 7.73 12 0.73 -772.00 1619.00 22150 20240305 -43.52 10830 20240805 15.51 22150 -43.52 20240305 10830 15.51 20240805 22150 -43.52 20240305 10830 15.51 20240805 1.52 N 174900 500 87 억 1311016 N N 0 N 00 N
12 20241209 140848 57 100.00 KOSDAQ 제약 N N N N N 12640 -860 5 -6.37 1182400700 92271 81.72 13300 13470 12590 17550 9450 13500 12814.43 7.52 0 -3872 14680 14090 13550 12960 12420 13820 12690 87 4050 500 9720 10 1 17425111 2203 -16.37 7.81 12 0.53 -772.00 1619.00 22150 20240305 -42.93 10830 20240805 16.71 22150 -42.93 20240305 10830 16.71 20240805 22150 -42.93 20240305 10830 16.71 20240805 1.52 N 174900 500 87 억 1311016 N N 0 N 00 N