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
200670/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
20241210,160911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,33600,1850,2,5.83,5454275100,165025,120.31,31600,33800,31600,41250,22250,31750,33050.94,5.69,0,12498,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3773,15.20,1.67,12,1.47,2210.00,20064.00,39900,20240923,-15.79,25400,20241115,32.28,39900,-15.79,20240923,25400,32.28,20241115,39900,-15.79,20240923,25400,32.28,20241115,1.57,N,200670,500,56 억,,638563,N,N,519,N,00,N
20241210,150913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,33500,1750,2,5.51,5233585800,158452,115.52,31600,33800,31600,41250,22250,31750,33029.47,5.69,0,13921,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3762,15.16,1.67,12,1.41,2210.00,20064.00,39900,20240923,-16.04,25400,20241115,31.89,39900,-16.04,20240923,25400,31.89,20241115,39900,-16.04,20240923,25400,31.89,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,33650,1900,2,5.98,4140156800,125926,91.81,31600,33700,31600,41250,22250,31750,32877.70,5.69,0,15791,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3779,15.23,1.68,12,1.12,2210.00,20064.00,39900,20240923,-15.66,25400,20241115,32.48,39900,-15.66,20240923,25400,32.48,20241115,39900,-15.66,20240923,25400,32.48,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,130913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32550,800,2,2.52,2856341750,87179,63.56,31600,33300,31600,41250,22250,31750,32764.10,5.69,0,6976,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3655,14.73,1.62,12,0.78,2210.00,20064.00,39900,20240923,-18.42,25400,20241115,28.15,39900,-18.42,20240923,25400,28.15,20241115,39900,-18.42,20240923,25400,28.15,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,120912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32600,850,2,2.68,2688338050,82028,59.80,31600,33300,31600,41250,22250,31750,32773.42,5.69,0,6289,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3661,14.75,1.62,12,0.73,2210.00,20064.00,39900,20240923,-18.30,25400,20241115,28.35,39900,-18.30,20240923,25400,28.35,20241115,39900,-18.30,20240923,25400,28.35,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,110912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32900,1150,2,3.62,2241629150,68391,49.86,31600,33300,31600,41250,22250,31750,32776.67,5.69,0,3813,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3695,14.89,1.64,12,0.61,2210.00,20064.00,39900,20240923,-17.54,25400,20241115,29.53,39900,-17.54,20240923,25400,29.53,20241115,39900,-17.54,20240923,25400,29.53,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,100913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32850,1100,2,3.46,1371776950,42027,30.64,31600,33100,31600,41250,22250,31750,32640.37,5.69,0,7602,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3689,14.86,1.64,12,0.37,2210.00,20064.00,39900,20240923,-17.67,25400,20241115,29.33,39900,-17.67,20240923,25400,29.33,20241115,39900,-17.67,20240923,25400,29.33,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241210,090918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32400,650,2,2.05,233799750,7269,5.30,31600,32550,31600,41250,22250,31750,32163.95,5.69,0,2692,33116,32432,31866,31182,30616,32150,30900,56,9500,500,23490,50,1,11229930,3638,14.66,1.61,12,0.06,2210.00,20064.00,39900,20240923,-18.80,25400,20241115,27.56,39900,-18.80,20240923,25400,27.56,20241115,39900,-18.80,20240923,25400,27.56,20241115,1.57,N,200670,500,56 억,,638563,N,N,903,N,00,N
20241209,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31750,-1150,5,-3.50,4365854900,136596,96.74,32500,32550,31300,42750,23050,32900,31962.40,5.71,0,10376,34300,33600,32450,31750,30600,33950,32100,56,9850,500,24340,50,1,11229930,3566,14.37,1.58,12,1.22,2210.00,20064.00,39900,20240923,-20.43,25400,20241115,25.00,39900,-20.43,20240923,25400,25.00,20241115,39900,-20.43,20240923,25400,25.00,20241115,1.68,N,200670,500,56 억,,641015,N,N,903,N,00,N
20241209,150910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,32300,-600,5,-1.82,4192436550,131168,92.90,32500,32550,31300,42750,23050,32900,31962.14,5.71,0,9343,34300,33600,32450,31750,30600,33950,32100,56,9850,500,24340,50,1,11229930,3627,14.62,1.61,12,1.17,2210.00,20064.00,39900,20240923,-19.05,25400,20241115,27.17,39900,-19.05,20240923,25400,27.17,20241115,39900,-19.05,20240923,25400,27.17,20241115,1.68,N,200670,500,56 억,,641015,N,N,386,N,00,N
20241209,140912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,31800,-1100,5,-3.34,3386315950,106154,75.18,32500,32550,31300,42750,23050,32900,31899.77,5.71,0,7112,34300,33600,32450,31750,30600,33950,32100,56,9850,500,24340,50,1,11229930,3571,14.39,1.58,12,0.95,2210.00,20064.00,39900,20240923,-20.30,25400,20241115,25.20,39900,-20.30,20240923,25400,25.20,20241115,39900,-20.30,20240923,25400,25.20,20241115,1.68,N,200670,500,56 억,,641015,N,N,386,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 160911 55 60.00 KOSDAQ 제약 N N N Y 60 N 33600 1850 2 5.83 5454275100 165025 120.31 31600 33800 31600 41250 22250 31750 33050.94 5.69 0 12498 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3773 15.20 1.67 12 1.47 2210.00 20064.00 39900 20240923 -15.79 25400 20241115 32.28 39900 -15.79 20240923 25400 32.28 20241115 39900 -15.79 20240923 25400 32.28 20241115 1.57 N 200670 500 56 억 638563 N N 519 N 00 N
3 20241210 150913 55 60.00 KOSDAQ 제약 N N N Y 60 N 33500 1750 2 5.51 5233585800 158452 115.52 31600 33800 31600 41250 22250 31750 33029.47 5.69 0 13921 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3762 15.16 1.67 12 1.41 2210.00 20064.00 39900 20240923 -16.04 25400 20241115 31.89 39900 -16.04 20240923 25400 31.89 20241115 39900 -16.04 20240923 25400 31.89 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
4 20241210 140913 55 60.00 KOSDAQ 제약 N N N Y 60 N 33650 1900 2 5.98 4140156800 125926 91.81 31600 33700 31600 41250 22250 31750 32877.70 5.69 0 15791 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3779 15.23 1.68 12 1.12 2210.00 20064.00 39900 20240923 -15.66 25400 20241115 32.48 39900 -15.66 20240923 25400 32.48 20241115 39900 -15.66 20240923 25400 32.48 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
5 20241210 130913 55 60.00 KOSDAQ 제약 N N N Y 60 N 32550 800 2 2.52 2856341750 87179 63.56 31600 33300 31600 41250 22250 31750 32764.10 5.69 0 6976 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3655 14.73 1.62 12 0.78 2210.00 20064.00 39900 20240923 -18.42 25400 20241115 28.15 39900 -18.42 20240923 25400 28.15 20241115 39900 -18.42 20240923 25400 28.15 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
6 20241210 120912 55 60.00 KOSDAQ 제약 N N N Y 60 N 32600 850 2 2.68 2688338050 82028 59.80 31600 33300 31600 41250 22250 31750 32773.42 5.69 0 6289 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3661 14.75 1.62 12 0.73 2210.00 20064.00 39900 20240923 -18.30 25400 20241115 28.35 39900 -18.30 20240923 25400 28.35 20241115 39900 -18.30 20240923 25400 28.35 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
7 20241210 110912 55 60.00 KOSDAQ 제약 N N N Y 60 N 32900 1150 2 3.62 2241629150 68391 49.86 31600 33300 31600 41250 22250 31750 32776.67 5.69 0 3813 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3695 14.89 1.64 12 0.61 2210.00 20064.00 39900 20240923 -17.54 25400 20241115 29.53 39900 -17.54 20240923 25400 29.53 20241115 39900 -17.54 20240923 25400 29.53 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
8 20241210 100913 55 60.00 KOSDAQ 제약 N N N Y 60 N 32850 1100 2 3.46 1371776950 42027 30.64 31600 33100 31600 41250 22250 31750 32640.37 5.69 0 7602 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3689 14.86 1.64 12 0.37 2210.00 20064.00 39900 20240923 -17.67 25400 20241115 29.33 39900 -17.67 20240923 25400 29.33 20241115 39900 -17.67 20240923 25400 29.33 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
9 20241210 090918 55 60.00 KOSDAQ 제약 N N N Y 60 N 32400 650 2 2.05 233799750 7269 5.30 31600 32550 31600 41250 22250 31750 32163.95 5.69 0 2692 33116 32432 31866 31182 30616 32150 30900 56 9500 500 23490 50 1 11229930 3638 14.66 1.61 12 0.06 2210.00 20064.00 39900 20240923 -18.80 25400 20241115 27.56 39900 -18.80 20240923 25400 27.56 20241115 39900 -18.80 20240923 25400 27.56 20241115 1.57 N 200670 500 56 억 638563 N N 903 N 00 N
10 20241209 160909 55 60.00 KOSDAQ 제약 N N N Y 60 N 31750 -1150 5 -3.50 4365854900 136596 96.74 32500 32550 31300 42750 23050 32900 31962.40 5.71 0 10376 34300 33600 32450 31750 30600 33950 32100 56 9850 500 24340 50 1 11229930 3566 14.37 1.58 12 1.22 2210.00 20064.00 39900 20240923 -20.43 25400 20241115 25.00 39900 -20.43 20240923 25400 25.00 20241115 39900 -20.43 20240923 25400 25.00 20241115 1.68 N 200670 500 56 억 641015 N N 903 N 00 N
11 20241209 150910 55 60.00 KOSDAQ 제약 N N N Y 60 N 32300 -600 5 -1.82 4192436550 131168 92.90 32500 32550 31300 42750 23050 32900 31962.14 5.71 0 9343 34300 33600 32450 31750 30600 33950 32100 56 9850 500 24340 50 1 11229930 3627 14.62 1.61 12 1.17 2210.00 20064.00 39900 20240923 -19.05 25400 20241115 27.17 39900 -19.05 20240923 25400 27.17 20241115 39900 -19.05 20240923 25400 27.17 20241115 1.68 N 200670 500 56 억 641015 N N 386 N 00 N
12 20241209 140912 55 60.00 KOSDAQ 제약 N N N Y 60 N 31800 -1100 5 -3.34 3386315950 106154 75.18 32500 32550 31300 42750 23050 32900 31899.77 5.71 0 7112 34300 33600 32450 31750 30600 33950 32100 56 9850 500 24340 50 1 11229930 3571 14.39 1.58 12 0.95 2210.00 20064.00 39900 20240923 -20.30 25400 20241115 25.20 39900 -20.30 20240923 25400 25.20 20241115 39900 -20.30 20240923 25400 25.20 20241115 1.68 N 200670 500 56 억 641015 N N 386 N 00 N