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
251120/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
20241210,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13530,870,2,6.87,459871690,34823,43.77,12640,13550,12640,16450,8870,12660,13205.59,9.19,0,6022,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1177,21.07,1.91,12,0.40,642.00,7085.00,19150,20240717,-29.35,12090,20240206,11.91,19150,-29.35,20240717,12090,11.91,20240206,19150,-29.35,20240717,12090,11.91,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,151010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,840,2,6.64,440746480,33404,41.99,12640,13500,12640,16450,8870,12660,13195.08,9.19,0,6048,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1174,21.03,1.91,12,0.38,642.00,7085.00,19150,20240717,-29.50,12090,20240206,11.66,19150,-29.50,20240717,12090,11.66,20240206,19150,-29.50,20240717,12090,11.66,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13440,780,2,6.16,357655300,27208,34.20,12640,13450,12640,16450,8870,12660,13145.96,9.19,0,3919,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1169,20.93,1.90,12,0.31,642.00,7085.00,19150,20240717,-29.82,12090,20240206,11.17,19150,-29.82,20240717,12090,11.17,20240206,19150,-29.82,20240717,12090,11.17,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,131010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13310,650,2,5.13,306428980,23378,29.39,12640,13320,12640,16450,8870,12660,13108.37,9.19,0,2771,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1157,20.73,1.88,12,0.27,642.00,7085.00,19150,20240717,-30.50,12090,20240206,10.09,19150,-30.50,20240717,12090,10.09,20240206,19150,-30.50,20240717,12090,10.09,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13190,530,2,4.19,254437800,19453,24.45,12640,13190,12640,16450,8870,12660,13080.50,9.19,0,2734,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1147,20.55,1.86,12,0.22,642.00,7085.00,19150,20240717,-31.12,12090,20240206,9.10,19150,-31.12,20240717,12090,9.10,20240206,19150,-31.12,20240717,12090,9.10,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13140,480,2,3.79,217285430,16628,20.90,12640,13160,12640,16450,8870,12660,13068.45,9.19,0,1722,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1143,20.47,1.85,12,0.19,642.00,7085.00,19150,20240717,-31.38,12090,20240206,8.68,19150,-31.38,20240717,12090,8.68,20240206,19150,-31.38,20240717,12090,8.68,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,410,2,3.24,126831150,9722,12.22,12640,13100,12640,16450,8870,12660,13047.42,9.19,0,534,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1137,20.36,1.84,12,0.11,642.00,7085.00,19150,20240717,-31.75,12090,20240206,8.11,19150,-31.75,20240717,12090,8.11,20240206,19150,-31.75,20240717,12090,8.11,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241210,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,270,2,2.13,3036060,237,0.30,12640,12960,12640,16450,8870,12660,12841.84,9.19,0,14,13100,12880,12770,12550,12440,12825,12495,43,3790,500,9110,10,1,8695700,1124,20.14,1.82,12,0.00,642.00,7085.00,19150,20240717,-32.48,12090,20240206,6.95,19150,-32.48,20240717,12090,6.95,20240206,19150,-32.48,20240717,12090,6.95,20240206,3.07,N,251120,500,43 억,,798710,N,N,0,N,00,N
20241209,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12660,-700,5,-5.24,1012574120,78989,118.38,12990,12990,12660,17360,9360,13360,12820.85,9.21,0,-1199,14326,13842,13486,13002,12646,13665,12825,43,4000,500,9610,10,1,8695700,1101,19.72,1.79,12,0.91,642.00,7085.00,19150,20240717,-33.89,12090,20240206,4.71,19150,-33.89,20240717,12090,4.71,20240206,19150,-33.89,20240717,12090,4.71,20240206,3.06,N,251120,500,43 억,,800914,N,N,0,N,00,N
20241209,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,-640,5,-4.79,931956080,72627,108.84,12990,12990,12680,17360,9360,13360,12832.09,9.21,0,-436,14326,13842,13486,13002,12646,13665,12825,43,4000,500,9610,10,1,8695700,1106,19.81,1.80,12,0.84,642.00,7085.00,19150,20240717,-33.58,12090,20240206,5.21,19150,-33.58,20240717,12090,5.21,20240206,19150,-33.58,20240717,12090,5.21,20240206,3.06,N,251120,500,43 억,,800914,N,N,0,N,00,N
20241209,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,-470,5,-3.52,499409550,38810,58.16,12990,12990,12750,17360,9360,13360,12868.06,9.21,0,-4553,14326,13842,13486,13002,12646,13665,12825,43,4000,500,9610,10,1,8695700,1121,20.08,1.82,12,0.45,642.00,7085.00,19150,20240717,-32.69,12090,20240206,6.62,19150,-32.69,20240717,12090,6.62,20240206,19150,-32.69,20240717,12090,6.62,20240206,3.06,N,251120,500,43 억,,800914,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 161007 57 100.00 KOSDAQ 제약 N N N N N 13530 870 2 6.87 459871690 34823 43.77 12640 13550 12640 16450 8870 12660 13205.59 9.19 0 6022 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1177 21.07 1.91 12 0.40 642.00 7085.00 19150 20240717 -29.35 12090 20240206 11.91 19150 -29.35 20240717 12090 11.91 20240206 19150 -29.35 20240717 12090 11.91 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
3 20241210 151010 57 100.00 KOSDAQ 제약 N N N N N 13500 840 2 6.64 440746480 33404 41.99 12640 13500 12640 16450 8870 12660 13195.08 9.19 0 6048 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1174 21.03 1.91 12 0.38 642.00 7085.00 19150 20240717 -29.50 12090 20240206 11.66 19150 -29.50 20240717 12090 11.66 20240206 19150 -29.50 20240717 12090 11.66 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
4 20241210 141010 57 100.00 KOSDAQ 제약 N N N N N 13440 780 2 6.16 357655300 27208 34.20 12640 13450 12640 16450 8870 12660 13145.96 9.19 0 3919 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1169 20.93 1.90 12 0.31 642.00 7085.00 19150 20240717 -29.82 12090 20240206 11.17 19150 -29.82 20240717 12090 11.17 20240206 19150 -29.82 20240717 12090 11.17 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
5 20241210 131010 57 100.00 KOSDAQ 제약 N N N N N 13310 650 2 5.13 306428980 23378 29.39 12640 13320 12640 16450 8870 12660 13108.37 9.19 0 2771 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1157 20.73 1.88 12 0.27 642.00 7085.00 19150 20240717 -30.50 12090 20240206 10.09 19150 -30.50 20240717 12090 10.09 20240206 19150 -30.50 20240717 12090 10.09 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
6 20241210 121010 57 100.00 KOSDAQ 제약 N N N N N 13190 530 2 4.19 254437800 19453 24.45 12640 13190 12640 16450 8870 12660 13080.50 9.19 0 2734 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1147 20.55 1.86 12 0.22 642.00 7085.00 19150 20240717 -31.12 12090 20240206 9.10 19150 -31.12 20240717 12090 9.10 20240206 19150 -31.12 20240717 12090 9.10 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
7 20241210 111009 57 100.00 KOSDAQ 제약 N N N N N 13140 480 2 3.79 217285430 16628 20.90 12640 13160 12640 16450 8870 12660 13068.45 9.19 0 1722 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1143 20.47 1.85 12 0.19 642.00 7085.00 19150 20240717 -31.38 12090 20240206 8.68 19150 -31.38 20240717 12090 8.68 20240206 19150 -31.38 20240717 12090 8.68 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
8 20241210 101010 57 100.00 KOSDAQ 제약 N N N N N 13070 410 2 3.24 126831150 9722 12.22 12640 13100 12640 16450 8870 12660 13047.42 9.19 0 534 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1137 20.36 1.84 12 0.11 642.00 7085.00 19150 20240717 -31.75 12090 20240206 8.11 19150 -31.75 20240717 12090 8.11 20240206 19150 -31.75 20240717 12090 8.11 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
9 20241210 091016 57 100.00 KOSDAQ 제약 N N N N N 12930 270 2 2.13 3036060 237 0.30 12640 12960 12640 16450 8870 12660 12841.84 9.19 0 14 13100 12880 12770 12550 12440 12825 12495 43 3790 500 9110 10 1 8695700 1124 20.14 1.82 12 0.00 642.00 7085.00 19150 20240717 -32.48 12090 20240206 6.95 19150 -32.48 20240717 12090 6.95 20240206 19150 -32.48 20240717 12090 6.95 20240206 3.07 N 251120 500 43 억 798710 N N 0 N 00 N
10 20241209 161006 57 100.00 KOSDAQ 제약 N N N N N 12660 -700 5 -5.24 1012574120 78989 118.38 12990 12990 12660 17360 9360 13360 12820.85 9.21 0 -1199 14326 13842 13486 13002 12646 13665 12825 43 4000 500 9610 10 1 8695700 1101 19.72 1.79 12 0.91 642.00 7085.00 19150 20240717 -33.89 12090 20240206 4.71 19150 -33.89 20240717 12090 4.71 20240206 19150 -33.89 20240717 12090 4.71 20240206 3.06 N 251120 500 43 억 800914 N N 0 N 00 N
11 20241209 151007 57 100.00 KOSDAQ 제약 N N N N N 12720 -640 5 -4.79 931956080 72627 108.84 12990 12990 12680 17360 9360 13360 12832.09 9.21 0 -436 14326 13842 13486 13002 12646 13665 12825 43 4000 500 9610 10 1 8695700 1106 19.81 1.80 12 0.84 642.00 7085.00 19150 20240717 -33.58 12090 20240206 5.21 19150 -33.58 20240717 12090 5.21 20240206 19150 -33.58 20240717 12090 5.21 20240206 3.06 N 251120 500 43 억 800914 N N 0 N 00 N
12 20241209 141008 57 100.00 KOSDAQ 제약 N N N N N 12890 -470 5 -3.52 499409550 38810 58.16 12990 12990 12750 17360 9360 13360 12868.06 9.21 0 -4553 14326 13842 13486 13002 12646 13665 12825 43 4000 500 9610 10 1 8695700 1121 20.08 1.82 12 0.45 642.00 7085.00 19150 20240717 -32.69 12090 20240206 6.62 19150 -32.69 20240717 12090 6.62 20240206 19150 -32.69 20240717 12090 6.62 20240206 3.06 N 251120 500 43 억 800914 N N 0 N 00 N