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
009300/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
20241210,160237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16600,1010,2,6.48,397448130,24557,74.07,15590,16600,15590,20250,10920,15590,16183.70,1.87,0,11310,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1057,4.95,0.52,12,0.39,3355.00,31708.00,37950,20240718,-56.26,15520,20240122,6.96,37950,-56.26,20240718,15520,6.96,20240122,37950,-56.26,20240718,15520,6.96,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,150236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16490,900,2,5.77,380533780,23534,70.98,15590,16540,15590,20250,10920,15590,16169.53,1.87,0,11150,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1050,4.92,0.52,12,0.37,3355.00,31708.00,37950,20240718,-56.55,15520,20240122,6.25,37950,-56.55,20240718,15520,6.25,20240122,37950,-56.55,20240718,15520,6.25,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,140236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16450,860,2,5.52,350177850,21691,65.42,15590,16510,15590,20250,10920,15590,16143.92,1.87,0,10299,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1048,4.90,0.52,12,0.34,3355.00,31708.00,37950,20240718,-56.65,15520,20240122,5.99,37950,-56.65,20240718,15520,5.99,20240122,37950,-56.65,20240718,15520,5.99,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,130235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,680,2,4.36,263344880,16389,49.43,15590,16340,15590,20250,10920,15590,16068.39,1.87,0,9935,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1036,4.85,0.51,12,0.26,3355.00,31708.00,37950,20240718,-57.13,15520,20240122,4.83,37950,-57.13,20240718,15520,4.83,20240122,37950,-57.13,20240718,15520,4.83,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,120235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,670,2,4.30,237320480,14786,44.60,15590,16340,15590,20250,10920,15590,16050.35,1.87,0,8937,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1036,4.85,0.51,12,0.23,3355.00,31708.00,37950,20240718,-57.15,15520,20240122,4.77,37950,-57.15,20240718,15520,4.77,20240122,37950,-57.15,20240718,15520,4.77,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,110235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,690,2,4.43,217877920,13593,41.00,15590,16280,15590,20250,10920,15590,16028.69,1.87,0,8583,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1037,4.85,0.51,12,0.21,3355.00,31708.00,37950,20240718,-57.10,15520,20240122,4.90,37950,-57.10,20240718,15520,4.90,20240122,37950,-57.10,20240718,15520,4.90,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,100235,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16230,640,2,4.11,194675160,12161,36.68,15590,16250,15590,20250,10920,15590,16008.15,1.87,0,7913,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1034,4.84,0.51,12,0.19,3355.00,31708.00,37950,20240718,-57.23,15520,20240122,4.57,37950,-57.23,20240718,15520,4.57,20240122,37950,-57.23,20240718,15520,4.57,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241210,090238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,290,2,1.86,34944870,2229,6.72,15590,15880,15590,20250,10920,15590,15677.38,1.87,0,1328,16310,15950,15770,15410,15230,15860,15320,64,4660,1000,9350,10,1,6370000,1012,4.73,0.50,12,0.03,3355.00,31708.00,37950,20240718,-58.16,15520,20240122,2.32,37950,-58.16,20240718,15520,2.32,20240122,37950,-58.16,20240718,15520,2.32,20240122,2.07,N,009300,1000,63 억,,119177,N,N,0,N,00,N
20241209,160234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,-710,5,-4.36,521907540,33087,95.32,16130,16130,15590,21150,11410,16300,15774.02,1.93,0,-3665,16973,16636,16343,16006,15713,16490,15860,64,4850,1000,9780,10,1,6370000,993,4.65,0.49,12,0.52,3355.00,31708.00,37950,20240718,-58.92,15520,20240122,0.45,37950,-58.92,20240718,15520,0.45,20240122,37950,-58.92,20240718,15520,0.45,20240122,2.04,N,009300,1000,63 억,,122843,N,N,0,N,00,N
20241209,150236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,-660,5,-4.05,486569710,30824,88.80,16130,16130,15620,21150,11410,16300,15785.42,1.93,0,-3437,16973,16636,16343,16006,15713,16490,15860,64,4850,1000,9780,10,1,6370000,996,4.66,0.49,12,0.48,3355.00,31708.00,37950,20240718,-58.79,15520,20240122,0.77,37950,-58.79,20240718,15520,0.77,20240122,37950,-58.79,20240718,15520,0.77,20240122,2.04,N,009300,1000,63 억,,122843,N,N,0,N,00,N
20241209,140236,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15770,-530,5,-3.25,384360130,24309,70.03,16130,16130,15700,21150,11410,16300,15811.43,1.93,0,-1431,16973,16636,16343,16006,15713,16490,15860,64,4850,1000,9780,10,1,6370000,1005,4.70,0.50,12,0.38,3355.00,31708.00,37950,20240718,-58.45,15520,20240122,1.61,37950,-58.45,20240718,15520,1.61,20240122,37950,-58.45,20240718,15520,1.61,20240122,2.04,N,009300,1000,63 억,,122843,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 160237 55 60.00 KOSDAQ 제약 N N N Y 60 N 16600 1010 2 6.48 397448130 24557 74.07 15590 16600 15590 20250 10920 15590 16183.70 1.87 0 11310 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1057 4.95 0.52 12 0.39 3355.00 31708.00 37950 20240718 -56.26 15520 20240122 6.96 37950 -56.26 20240718 15520 6.96 20240122 37950 -56.26 20240718 15520 6.96 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
3 20241210 150236 55 60.00 KOSDAQ 제약 N N N Y 60 N 16490 900 2 5.77 380533780 23534 70.98 15590 16540 15590 20250 10920 15590 16169.53 1.87 0 11150 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1050 4.92 0.52 12 0.37 3355.00 31708.00 37950 20240718 -56.55 15520 20240122 6.25 37950 -56.55 20240718 15520 6.25 20240122 37950 -56.55 20240718 15520 6.25 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
4 20241210 140236 55 60.00 KOSDAQ 제약 N N N Y 60 N 16450 860 2 5.52 350177850 21691 65.42 15590 16510 15590 20250 10920 15590 16143.92 1.87 0 10299 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1048 4.90 0.52 12 0.34 3355.00 31708.00 37950 20240718 -56.65 15520 20240122 5.99 37950 -56.65 20240718 15520 5.99 20240122 37950 -56.65 20240718 15520 5.99 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
5 20241210 130235 55 60.00 KOSDAQ 제약 N N N Y 60 N 16270 680 2 4.36 263344880 16389 49.43 15590 16340 15590 20250 10920 15590 16068.39 1.87 0 9935 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1036 4.85 0.51 12 0.26 3355.00 31708.00 37950 20240718 -57.13 15520 20240122 4.83 37950 -57.13 20240718 15520 4.83 20240122 37950 -57.13 20240718 15520 4.83 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
6 20241210 120235 55 60.00 KOSDAQ 제약 N N N Y 60 N 16260 670 2 4.30 237320480 14786 44.60 15590 16340 15590 20250 10920 15590 16050.35 1.87 0 8937 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1036 4.85 0.51 12 0.23 3355.00 31708.00 37950 20240718 -57.15 15520 20240122 4.77 37950 -57.15 20240718 15520 4.77 20240122 37950 -57.15 20240718 15520 4.77 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
7 20241210 110235 55 60.00 KOSDAQ 제약 N N N Y 60 N 16280 690 2 4.43 217877920 13593 41.00 15590 16280 15590 20250 10920 15590 16028.69 1.87 0 8583 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1037 4.85 0.51 12 0.21 3355.00 31708.00 37950 20240718 -57.10 15520 20240122 4.90 37950 -57.10 20240718 15520 4.90 20240122 37950 -57.10 20240718 15520 4.90 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
8 20241210 100235 55 60.00 KOSDAQ 제약 N N N Y 60 N 16230 640 2 4.11 194675160 12161 36.68 15590 16250 15590 20250 10920 15590 16008.15 1.87 0 7913 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1034 4.84 0.51 12 0.19 3355.00 31708.00 37950 20240718 -57.23 15520 20240122 4.57 37950 -57.23 20240718 15520 4.57 20240122 37950 -57.23 20240718 15520 4.57 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
9 20241210 090238 55 60.00 KOSDAQ 제약 N N N Y 60 N 15880 290 2 1.86 34944870 2229 6.72 15590 15880 15590 20250 10920 15590 15677.38 1.87 0 1328 16310 15950 15770 15410 15230 15860 15320 64 4660 1000 9350 10 1 6370000 1012 4.73 0.50 12 0.03 3355.00 31708.00 37950 20240718 -58.16 15520 20240122 2.32 37950 -58.16 20240718 15520 2.32 20240122 37950 -58.16 20240718 15520 2.32 20240122 2.07 N 009300 1000 63 억 119177 N N 0 N 00 N
10 20241209 160234 55 60.00 KOSDAQ 제약 N N N Y 60 N 15590 -710 5 -4.36 521907540 33087 95.32 16130 16130 15590 21150 11410 16300 15774.02 1.93 0 -3665 16973 16636 16343 16006 15713 16490 15860 64 4850 1000 9780 10 1 6370000 993 4.65 0.49 12 0.52 3355.00 31708.00 37950 20240718 -58.92 15520 20240122 0.45 37950 -58.92 20240718 15520 0.45 20240122 37950 -58.92 20240718 15520 0.45 20240122 2.04 N 009300 1000 63 억 122843 N N 0 N 00 N
11 20241209 150236 55 60.00 KOSDAQ 제약 N N N Y 60 N 15640 -660 5 -4.05 486569710 30824 88.80 16130 16130 15620 21150 11410 16300 15785.42 1.93 0 -3437 16973 16636 16343 16006 15713 16490 15860 64 4850 1000 9780 10 1 6370000 996 4.66 0.49 12 0.48 3355.00 31708.00 37950 20240718 -58.79 15520 20240122 0.77 37950 -58.79 20240718 15520 0.77 20240122 37950 -58.79 20240718 15520 0.77 20240122 2.04 N 009300 1000 63 억 122843 N N 0 N 00 N
12 20241209 140236 55 60.00 KOSDAQ 제약 N N N Y 60 N 15770 -530 5 -3.25 384360130 24309 70.03 16130 16130 15700 21150 11410 16300 15811.43 1.93 0 -1431 16973 16636 16343 16006 15713 16490 15860 64 4850 1000 9780 10 1 6370000 1005 4.70 0.50 12 0.38 3355.00 31708.00 37950 20240718 -58.45 15520 20240122 1.61 37950 -58.45 20240718 15520 1.61 20240122 37950 -58.45 20240718 15520 1.61 20240122 2.04 N 009300 1000 63 억 122843 N N 0 N 00 N