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
246960/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,8400,70,2,0.84,62738980,7463,53.74,8110,8600,8110,10820,5840,8330,8406.70,0.54,0,194,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,612,-10.62,3.23,12,0.10,-791.00,2597.00,11850,20240529,-29.11,7600,20240122,10.53,11850,-29.11,20240529,7600,10.53,20240122,11850,-29.11,20240529,7600,10.53,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,90,2,1.08,43112750,5128,36.92,8110,8600,8110,10820,5840,8330,8407.32,0.54,0,189,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,613,-10.64,3.24,12,0.07,-791.00,2597.00,11850,20240529,-28.95,7600,20240122,10.79,11850,-28.95,20240529,7600,10.79,20240122,11850,-28.95,20240529,7600,10.79,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,80,2,0.96,34322310,4084,29.41,8110,8600,8110,10820,5840,8330,8404.09,0.54,0,145,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,613,-10.63,3.24,12,0.06,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,130,2,1.56,20141130,2395,17.25,8110,8600,8110,10820,5840,8330,8409.66,0.54,0,74,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,616,-10.70,3.26,12,0.03,-791.00,2597.00,11850,20240529,-28.61,7600,20240122,11.32,11850,-28.61,20240529,7600,11.32,20240122,11850,-28.61,20240529,7600,11.32,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,90,2,1.08,12045520,1438,10.35,8110,8600,8110,10820,5840,8330,8376.58,0.54,0,17,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,613,-10.64,3.24,12,0.02,-791.00,2597.00,11850,20240529,-28.95,7600,20240122,10.79,11850,-28.95,20240529,7600,10.79,20240122,11850,-28.95,20240529,7600,10.79,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,130,2,1.56,10837860,1295,9.32,8110,8600,8110,10820,5840,8330,8369.00,0.54,0,22,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,616,-10.70,3.26,12,0.02,-791.00,2597.00,11850,20240529,-28.61,7600,20240122,11.32,11850,-28.61,20240529,7600,11.32,20240122,11850,-28.61,20240529,7600,11.32,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,150,2,1.80,8370610,1007,7.25,8110,8600,8110,10820,5840,8330,8312.42,0.54,0,-9,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,618,-10.72,3.27,12,0.01,-791.00,2597.00,11850,20240529,-28.44,7600,20240122,11.58,11850,-28.44,20240529,7600,11.58,20240122,11850,-28.44,20240529,7600,11.58,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241210,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,160,2,1.92,1912870,235,1.69,8110,8500,8110,10820,5840,8330,8139.87,0.54,0,15,8723,8526,8403,8206,8083,8465,8145,36,2490,500,5830,10,1,7283401,618,-10.73,3.27,12,0.00,-791.00,2597.00,11850,20240529,-28.35,7600,20240122,11.71,11850,-28.35,20240529,7600,11.71,20240122,11850,-28.35,20240529,7600,11.71,20240122,0.43,N,246960,500,36 억,,39007,N,N,0,N,00,N
20241209,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-120,5,-1.42,116273480,13888,461.24,8340,8600,8280,10980,5920,8450,8372.23,0.54,0,-369,8770,8610,8420,8260,8070,8625,8275,36,2530,500,5910,10,1,7283401,607,-10.53,3.21,12,0.19,-791.00,2597.00,11850,20240529,-29.70,7600,20240122,9.61,11850,-29.70,20240529,7600,9.61,20240122,11850,-29.70,20240529,7600,9.61,20240122,0.44,N,246960,500,36 억,,39375,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-120,5,-1.42,73726410,8771,291.30,8340,8600,8280,10980,5920,8450,8405.70,0.54,0,-350,8770,8610,8420,8260,8070,8625,8275,36,2530,500,5910,10,1,7283401,607,-10.53,3.21,12,0.12,-791.00,2597.00,11850,20240529,-29.70,7600,20240122,9.61,11850,-29.70,20240529,7600,9.61,20240122,11850,-29.70,20240529,7600,9.61,20240122,0.44,N,246960,500,36 억,,39375,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,-100,5,-1.18,49378970,5856,194.49,8340,8600,8280,10980,5920,8450,8432.20,0.54,0,-309,8770,8610,8420,8260,8070,8625,8275,36,2530,500,5910,10,1,7283401,608,-10.56,3.22,12,0.08,-791.00,2597.00,11850,20240529,-29.54,7600,20240122,9.87,11850,-29.54,20240529,7600,9.87,20240122,11850,-29.54,20240529,7600,9.87,20240122,0.44,N,246960,500,36 억,,39375,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 8400 70 2 0.84 62738980 7463 53.74 8110 8600 8110 10820 5840 8330 8406.70 0.54 0 194 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 612 -10.62 3.23 12 0.10 -791.00 2597.00 11850 20240529 -29.11 7600 20240122 10.53 11850 -29.11 20240529 7600 10.53 20240122 11850 -29.11 20240529 7600 10.53 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
3 20241210 151007 57 100.00 KOSDAQ 제약 N N N N N 8420 90 2 1.08 43112750 5128 36.92 8110 8600 8110 10820 5840 8330 8407.32 0.54 0 189 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 613 -10.64 3.24 12 0.07 -791.00 2597.00 11850 20240529 -28.95 7600 20240122 10.79 11850 -28.95 20240529 7600 10.79 20240122 11850 -28.95 20240529 7600 10.79 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
4 20241210 141007 57 100.00 KOSDAQ 제약 N N N N N 8410 80 2 0.96 34322310 4084 29.41 8110 8600 8110 10820 5840 8330 8404.09 0.54 0 145 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 613 -10.63 3.24 12 0.06 -791.00 2597.00 11850 20240529 -29.03 7600 20240122 10.66 11850 -29.03 20240529 7600 10.66 20240122 11850 -29.03 20240529 7600 10.66 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
5 20241210 131007 57 100.00 KOSDAQ 제약 N N N N N 8460 130 2 1.56 20141130 2395 17.25 8110 8600 8110 10820 5840 8330 8409.66 0.54 0 74 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 616 -10.70 3.26 12 0.03 -791.00 2597.00 11850 20240529 -28.61 7600 20240122 11.32 11850 -28.61 20240529 7600 11.32 20240122 11850 -28.61 20240529 7600 11.32 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
6 20241210 121007 57 100.00 KOSDAQ 제약 N N N N N 8420 90 2 1.08 12045520 1438 10.35 8110 8600 8110 10820 5840 8330 8376.58 0.54 0 17 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 613 -10.64 3.24 12 0.02 -791.00 2597.00 11850 20240529 -28.95 7600 20240122 10.79 11850 -28.95 20240529 7600 10.79 20240122 11850 -28.95 20240529 7600 10.79 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
7 20241210 111006 57 100.00 KOSDAQ 제약 N N N N N 8460 130 2 1.56 10837860 1295 9.32 8110 8600 8110 10820 5840 8330 8369.00 0.54 0 22 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 616 -10.70 3.26 12 0.02 -791.00 2597.00 11850 20240529 -28.61 7600 20240122 11.32 11850 -28.61 20240529 7600 11.32 20240122 11850 -28.61 20240529 7600 11.32 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
8 20241210 101007 57 100.00 KOSDAQ 제약 N N N N N 8480 150 2 1.80 8370610 1007 7.25 8110 8600 8110 10820 5840 8330 8312.42 0.54 0 -9 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 618 -10.72 3.27 12 0.01 -791.00 2597.00 11850 20240529 -28.44 7600 20240122 11.58 11850 -28.44 20240529 7600 11.58 20240122 11850 -28.44 20240529 7600 11.58 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
9 20241210 091013 57 100.00 KOSDAQ 제약 N N N N N 8490 160 2 1.92 1912870 235 1.69 8110 8500 8110 10820 5840 8330 8139.87 0.54 0 15 8723 8526 8403 8206 8083 8465 8145 36 2490 500 5830 10 1 7283401 618 -10.73 3.27 12 0.00 -791.00 2597.00 11850 20240529 -28.35 7600 20240122 11.71 11850 -28.35 20240529 7600 11.71 20240122 11850 -28.35 20240529 7600 11.71 20240122 0.43 N 246960 500 36 억 39007 N N 0 N 00 N
10 20241209 161003 57 100.00 KOSDAQ 제약 N N N N N 8330 -120 5 -1.42 116273480 13888 461.24 8340 8600 8280 10980 5920 8450 8372.23 0.54 0 -369 8770 8610 8420 8260 8070 8625 8275 36 2530 500 5910 10 1 7283401 607 -10.53 3.21 12 0.19 -791.00 2597.00 11850 20240529 -29.70 7600 20240122 9.61 11850 -29.70 20240529 7600 9.61 20240122 11850 -29.70 20240529 7600 9.61 20240122 0.44 N 246960 500 36 억 39375 N N 0 N 00 N
11 20241209 151004 57 100.00 KOSDAQ 제약 N N N N N 8330 -120 5 -1.42 73726410 8771 291.30 8340 8600 8280 10980 5920 8450 8405.70 0.54 0 -350 8770 8610 8420 8260 8070 8625 8275 36 2530 500 5910 10 1 7283401 607 -10.53 3.21 12 0.12 -791.00 2597.00 11850 20240529 -29.70 7600 20240122 9.61 11850 -29.70 20240529 7600 9.61 20240122 11850 -29.70 20240529 7600 9.61 20240122 0.44 N 246960 500 36 억 39375 N N 0 N 00 N
12 20241209 141005 57 100.00 KOSDAQ 제약 N N N N N 8350 -100 5 -1.18 49378970 5856 194.49 8340 8600 8280 10980 5920 8450 8432.20 0.54 0 -309 8770 8610 8420 8260 8070 8625 8275 36 2530 500 5910 10 1 7283401 608 -10.56 3.22 12 0.08 -791.00 2597.00 11850 20240529 -29.54 7600 20240122 9.87 11850 -29.54 20240529 7600 9.87 20240122 11850 -29.54 20240529 7600 9.87 20240122 0.44 N 246960 500 36 억 39375 N N 0 N 00 N