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
246720/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
20241210,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,260,2,6.06,36615390,8254,141.29,4290,4665,4200,5570,3005,4290,4436.01,0.39,0,147,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,617,-20.97,9.72,12,0.06,-217.00,468.00,10550,20231204,-56.87,3910,20241030,16.37,7520,-39.49,20240312,3910,16.37,20241030,9250,-50.81,20231212,3910,16.37,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,250,2,5.83,32217530,7283,124.67,4290,4665,4200,5570,3005,4290,4423.66,0.39,0,-118,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,616,-20.92,9.70,12,0.05,-217.00,468.00,10550,20231204,-56.97,3910,20241030,16.11,7520,-39.63,20240312,3910,16.11,20241030,9250,-50.92,20231212,3910,16.11,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,330,2,7.69,22782930,5215,89.27,4290,4620,4200,5570,3005,4290,4368.73,0.39,0,-413,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,627,-21.29,9.87,12,0.04,-217.00,468.00,10550,20231204,-56.21,3910,20241030,18.16,7520,-38.56,20240312,3910,18.16,20241030,9250,-50.05,20231212,3910,18.16,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,240,2,5.59,19699925,4540,77.71,4290,4530,4200,5570,3005,4290,4339.19,0.39,0,-481,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,615,-20.88,9.68,12,0.03,-217.00,468.00,10550,20231204,-57.06,3910,20241030,15.86,7520,-39.76,20240312,3910,15.86,20241030,9250,-51.03,20231212,3910,15.86,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,170,2,3.96,15649860,3637,62.26,4290,4470,4200,5570,3005,4290,4302.96,0.39,0,-556,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,605,-20.55,9.53,12,0.03,-217.00,468.00,10550,20231204,-57.73,3910,20241030,14.07,7520,-40.69,20240312,3910,14.07,20241030,9250,-51.78,20231212,3910,14.07,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,135,2,3.15,14754240,3435,58.80,4290,4470,4200,5570,3005,4290,4295.27,0.39,0,-567,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,600,-20.39,9.46,12,0.03,-217.00,468.00,10550,20231204,-58.06,3910,20241030,13.17,7520,-41.16,20240312,3910,13.17,20241030,9250,-52.16,20231212,3910,13.17,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,15,2,0.35,9699565,2268,38.82,4290,4470,4200,5570,3005,4290,4276.70,0.39,0,-609,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,584,-19.84,9.20,12,0.02,-217.00,468.00,10550,20231204,-59.19,3910,20241030,10.10,7520,-42.75,20240312,3910,10.10,20241030,9250,-53.46,20231212,3910,10.10,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241210,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,165,2,3.85,494950,114,1.95,4290,4455,4290,5570,3005,4290,4341.67,0.39,0,6,4740,4515,4360,4135,3980,4437,4057,68,1280,500,2830,5,1,13567300,604,-20.53,9.52,12,0.00,-217.00,468.00,10550,20231204,-57.77,3910,20241030,13.94,7520,-40.76,20240312,3910,13.94,20241030,9250,-51.84,20231212,3910,13.94,20241030,0.33,N,246720,500,67 억,,52823,N,N,0,N,00,N
20241209,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-205,5,-4.56,25084810,5842,104.40,4585,4585,4205,5840,3150,4495,4293.87,0.39,0,-176,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,582,-19.77,9.17,12,0.04,-217.00,468.00,10550,20231204,-59.34,3910,20241030,9.72,7520,-42.95,20240312,3910,9.72,20241030,9250,-53.62,20231212,3910,9.72,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-245,5,-5.45,17535270,4063,72.61,4585,4585,4205,5840,3150,4495,4315.84,0.39,0,-182,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,577,-19.59,9.08,12,0.03,-217.00,468.00,10550,20231204,-59.72,3910,20241030,8.70,7520,-43.48,20240312,3910,8.70,20241030,9250,-54.05,20231212,3910,8.70,20241030,0.33,N,246720,500,67 억,,52998,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-170,5,-3.78,9349990,2139,38.22,4585,4585,4295,5840,3150,4495,4371.20,0.39,0,196,4818,4656,4458,4296,4098,4557,4197,68,1345,500,2960,5,1,13567300,587,-19.93,9.24,12,0.02,-217.00,468.00,10550,20231204,-59.00,3910,20241030,10.61,7520,-42.49,20240312,3910,10.61,20241030,9250,-53.24,20231212,3910,10.61,20241030,0.33,N,246720,500,67 억,,52998,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 161004 57 100.00 KOSDAQ 제약 N N N N N 4550 260 2 6.06 36615390 8254 141.29 4290 4665 4200 5570 3005 4290 4436.01 0.39 0 147 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 617 -20.97 9.72 12 0.06 -217.00 468.00 10550 20231204 -56.87 3910 20241030 16.37 7520 -39.49 20240312 3910 16.37 20241030 9250 -50.81 20231212 3910 16.37 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
3 20241210 151007 57 100.00 KOSDAQ 제약 N N N N N 4540 250 2 5.83 32217530 7283 124.67 4290 4665 4200 5570 3005 4290 4423.66 0.39 0 -118 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 616 -20.92 9.70 12 0.05 -217.00 468.00 10550 20231204 -56.97 3910 20241030 16.11 7520 -39.63 20240312 3910 16.11 20241030 9250 -50.92 20231212 3910 16.11 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
4 20241210 141007 57 100.00 KOSDAQ 제약 N N N N N 4620 330 2 7.69 22782930 5215 89.27 4290 4620 4200 5570 3005 4290 4368.73 0.39 0 -413 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 627 -21.29 9.87 12 0.04 -217.00 468.00 10550 20231204 -56.21 3910 20241030 18.16 7520 -38.56 20240312 3910 18.16 20241030 9250 -50.05 20231212 3910 18.16 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
5 20241210 131007 57 100.00 KOSDAQ 제약 N N N N N 4530 240 2 5.59 19699925 4540 77.71 4290 4530 4200 5570 3005 4290 4339.19 0.39 0 -481 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 615 -20.88 9.68 12 0.03 -217.00 468.00 10550 20231204 -57.06 3910 20241030 15.86 7520 -39.76 20240312 3910 15.86 20241030 9250 -51.03 20231212 3910 15.86 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
6 20241210 121007 57 100.00 KOSDAQ 제약 N N N N N 4460 170 2 3.96 15649860 3637 62.26 4290 4470 4200 5570 3005 4290 4302.96 0.39 0 -556 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 605 -20.55 9.53 12 0.03 -217.00 468.00 10550 20231204 -57.73 3910 20241030 14.07 7520 -40.69 20240312 3910 14.07 20241030 9250 -51.78 20231212 3910 14.07 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
7 20241210 111006 57 100.00 KOSDAQ 제약 N N N N N 4425 135 2 3.15 14754240 3435 58.80 4290 4470 4200 5570 3005 4290 4295.27 0.39 0 -567 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 600 -20.39 9.46 12 0.03 -217.00 468.00 10550 20231204 -58.06 3910 20241030 13.17 7520 -41.16 20240312 3910 13.17 20241030 9250 -52.16 20231212 3910 13.17 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
8 20241210 101007 57 100.00 KOSDAQ 제약 N N N N N 4305 15 2 0.35 9699565 2268 38.82 4290 4470 4200 5570 3005 4290 4276.70 0.39 0 -609 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 584 -19.84 9.20 12 0.02 -217.00 468.00 10550 20231204 -59.19 3910 20241030 10.10 7520 -42.75 20240312 3910 10.10 20241030 9250 -53.46 20231212 3910 10.10 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
9 20241210 091013 57 100.00 KOSDAQ 제약 N N N N N 4455 165 2 3.85 494950 114 1.95 4290 4455 4290 5570 3005 4290 4341.67 0.39 0 6 4740 4515 4360 4135 3980 4437 4057 68 1280 500 2830 5 1 13567300 604 -20.53 9.52 12 0.00 -217.00 468.00 10550 20231204 -57.77 3910 20241030 13.94 7520 -40.76 20240312 3910 13.94 20241030 9250 -51.84 20231212 3910 13.94 20241030 0.33 N 246720 500 67 억 52823 N N 0 N 00 N
10 20241209 161003 57 100.00 KOSDAQ 제약 N N N N N 4290 -205 5 -4.56 25084810 5842 104.40 4585 4585 4205 5840 3150 4495 4293.87 0.39 0 -176 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 582 -19.77 9.17 12 0.04 -217.00 468.00 10550 20231204 -59.34 3910 20241030 9.72 7520 -42.95 20240312 3910 9.72 20241030 9250 -53.62 20231212 3910 9.72 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
11 20241209 151004 57 100.00 KOSDAQ 제약 N N N N N 4250 -245 5 -5.45 17535270 4063 72.61 4585 4585 4205 5840 3150 4495 4315.84 0.39 0 -182 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 577 -19.59 9.08 12 0.03 -217.00 468.00 10550 20231204 -59.72 3910 20241030 8.70 7520 -43.48 20240312 3910 8.70 20241030 9250 -54.05 20231212 3910 8.70 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N
12 20241209 141005 57 100.00 KOSDAQ 제약 N N N N N 4325 -170 5 -3.78 9349990 2139 38.22 4585 4585 4295 5840 3150 4495 4371.20 0.39 0 196 4818 4656 4458 4296 4098 4557 4197 68 1345 500 2960 5 1 13567300 587 -19.93 9.24 12 0.02 -217.00 468.00 10550 20231204 -59.00 3910 20241030 10.61 7520 -42.49 20240312 3910 10.61 20241030 9250 -53.24 20231212 3910 10.61 20241030 0.33 N 246720 500 67 억 52998 N N 0 N 00 N