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
036480/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
20241210,160426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,560,2,6.48,164783030,18353,53.01,8560,9200,8560,11230,6050,8640,8977.02,1.48,0,6333,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,350,-51.40,0.94,12,0.48,-179.00,9829.00,12690,20240411,-27.50,8460,20240806,8.75,12690,-27.50,20240411,8460,8.75,20240806,12690,-27.50,20240411,8460,8.75,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,460,2,5.32,145199190,16210,46.82,8560,9190,8560,11230,6050,8640,8957.38,1.48,0,5054,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,346,-50.84,0.93,12,0.43,-179.00,9829.00,12690,20240411,-28.29,8460,20240806,7.57,12690,-28.29,20240411,8460,7.57,20240806,12690,-28.29,20240411,8460,7.57,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,140426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,370,2,4.28,115594430,12958,37.43,8560,9070,8560,11230,6050,8640,8920.70,1.48,0,4483,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,342,-50.34,0.92,12,0.34,-179.00,9829.00,12690,20240411,-29.00,8460,20240806,6.50,12690,-29.00,20240411,8460,6.50,20240806,12690,-29.00,20240411,8460,6.50,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,130425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,370,2,4.28,90649520,10191,29.44,8560,9070,8560,11230,6050,8640,8895.06,1.48,0,2939,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,342,-50.34,0.92,12,0.27,-179.00,9829.00,12690,20240411,-29.00,8460,20240806,6.50,12690,-29.00,20240411,8460,6.50,20240806,12690,-29.00,20240411,8460,6.50,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,120425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,360,2,4.17,77948480,8775,25.35,8560,9070,8560,11230,6050,8640,8883.02,1.48,0,2271,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,342,-50.28,0.92,12,0.23,-179.00,9829.00,12690,20240411,-29.08,8460,20240806,6.38,12690,-29.08,20240411,8460,6.38,20240806,12690,-29.08,20240411,8460,6.38,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,110424,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,350,2,4.05,65263540,7364,21.27,8560,9070,8560,11230,6050,8640,8862.51,1.48,0,1687,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,342,-50.22,0.91,12,0.19,-179.00,9829.00,12690,20240411,-29.16,8460,20240806,6.26,12690,-29.16,20240411,8460,6.26,20240806,12690,-29.16,20240411,8460,6.26,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,100425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,270,2,3.12,49633060,5626,16.25,8560,8910,8560,11230,6050,8640,8822.09,1.48,0,2022,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,339,-49.78,0.91,12,0.15,-179.00,9829.00,12690,20240411,-29.79,8460,20240806,5.32,12690,-29.79,20240411,8460,5.32,20240806,12690,-29.79,20240411,8460,5.32,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241210,090428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,20,2,0.23,3273980,380,1.10,8560,8710,8560,11230,6050,8640,8615.74,1.48,0,239,9386,9012,8806,8432,8226,8910,8330,19,2590,500,5180,10,1,3800000,329,-48.38,0.88,12,0.01,-179.00,9829.00,12690,20240411,-31.76,8460,20240806,2.36,12690,-31.76,20240411,8460,2.36,20240806,12690,-31.76,20240411,8460,2.36,20240806,0.74,N,036480,500,19 억,,56174,N,N,0,N,00,N
20241209,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8640,-580,5,-6.29,301793860,34300,87.58,9000,9180,8600,11980,6460,9220,8798.65,1.62,0,-5426,9520,9370,9220,9070,8920,9295,8995,19,2760,500,5530,10,1,3800000,328,-48.27,0.88,12,0.90,-179.00,9829.00,12690,20240411,-31.91,8460,20240806,2.13,12690,-31.91,20240411,8460,2.13,20240806,12690,-31.91,20240411,8460,2.13,20240806,0.75,N,036480,500,19 억,,61516,N,N,0,N,00,N
20241209,150426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-620,5,-6.72,280657370,31853,81.33,9000,9180,8600,11980,6460,9220,8811.02,1.62,0,-4991,9520,9370,9220,9070,8920,9295,8995,19,2760,500,5530,10,1,3800000,327,-48.04,0.87,12,0.84,-179.00,9829.00,12690,20240411,-32.23,8460,20240806,1.65,12690,-32.23,20240411,8460,1.65,20240806,12690,-32.23,20240411,8460,1.65,20240806,0.75,N,036480,500,19 억,,61516,N,N,0,N,00,N
20241209,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,-460,5,-4.99,200581920,22582,57.66,9000,9180,8740,11980,6460,9220,8882.38,1.62,0,-5379,9520,9370,9220,9070,8920,9295,8995,19,2760,500,5530,10,1,3800000,333,-48.94,0.89,12,0.59,-179.00,9829.00,12690,20240411,-30.97,8460,20240806,3.55,12690,-30.97,20240411,8460,3.55,20240806,12690,-30.97,20240411,8460,3.55,20240806,0.75,N,036480,500,19 억,,61516,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 160426 57 100.00 KOSDAQ 제약 N N N N N 9200 560 2 6.48 164783030 18353 53.01 8560 9200 8560 11230 6050 8640 8977.02 1.48 0 6333 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 350 -51.40 0.94 12 0.48 -179.00 9829.00 12690 20240411 -27.50 8460 20240806 8.75 12690 -27.50 20240411 8460 8.75 20240806 12690 -27.50 20240411 8460 8.75 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
3 20241210 150426 57 100.00 KOSDAQ 제약 N N N N N 9100 460 2 5.32 145199190 16210 46.82 8560 9190 8560 11230 6050 8640 8957.38 1.48 0 5054 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 346 -50.84 0.93 12 0.43 -179.00 9829.00 12690 20240411 -28.29 8460 20240806 7.57 12690 -28.29 20240411 8460 7.57 20240806 12690 -28.29 20240411 8460 7.57 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
4 20241210 140426 57 100.00 KOSDAQ 제약 N N N N N 9010 370 2 4.28 115594430 12958 37.43 8560 9070 8560 11230 6050 8640 8920.70 1.48 0 4483 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 342 -50.34 0.92 12 0.34 -179.00 9829.00 12690 20240411 -29.00 8460 20240806 6.50 12690 -29.00 20240411 8460 6.50 20240806 12690 -29.00 20240411 8460 6.50 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
5 20241210 130425 57 100.00 KOSDAQ 제약 N N N N N 9010 370 2 4.28 90649520 10191 29.44 8560 9070 8560 11230 6050 8640 8895.06 1.48 0 2939 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 342 -50.34 0.92 12 0.27 -179.00 9829.00 12690 20240411 -29.00 8460 20240806 6.50 12690 -29.00 20240411 8460 6.50 20240806 12690 -29.00 20240411 8460 6.50 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
6 20241210 120425 57 100.00 KOSDAQ 제약 N N N N N 9000 360 2 4.17 77948480 8775 25.35 8560 9070 8560 11230 6050 8640 8883.02 1.48 0 2271 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 342 -50.28 0.92 12 0.23 -179.00 9829.00 12690 20240411 -29.08 8460 20240806 6.38 12690 -29.08 20240411 8460 6.38 20240806 12690 -29.08 20240411 8460 6.38 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
7 20241210 110424 57 100.00 KOSDAQ 제약 N N N N N 8990 350 2 4.05 65263540 7364 21.27 8560 9070 8560 11230 6050 8640 8862.51 1.48 0 1687 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 342 -50.22 0.91 12 0.19 -179.00 9829.00 12690 20240411 -29.16 8460 20240806 6.26 12690 -29.16 20240411 8460 6.26 20240806 12690 -29.16 20240411 8460 6.26 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
8 20241210 100425 57 100.00 KOSDAQ 제약 N N N N N 8910 270 2 3.12 49633060 5626 16.25 8560 8910 8560 11230 6050 8640 8822.09 1.48 0 2022 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 339 -49.78 0.91 12 0.15 -179.00 9829.00 12690 20240411 -29.79 8460 20240806 5.32 12690 -29.79 20240411 8460 5.32 20240806 12690 -29.79 20240411 8460 5.32 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
9 20241210 090428 57 100.00 KOSDAQ 제약 N N N N N 8660 20 2 0.23 3273980 380 1.10 8560 8710 8560 11230 6050 8640 8615.74 1.48 0 239 9386 9012 8806 8432 8226 8910 8330 19 2590 500 5180 10 1 3800000 329 -48.38 0.88 12 0.01 -179.00 9829.00 12690 20240411 -31.76 8460 20240806 2.36 12690 -31.76 20240411 8460 2.36 20240806 12690 -31.76 20240411 8460 2.36 20240806 0.74 N 036480 500 19 억 56174 N N 0 N 00 N
10 20241209 160423 57 100.00 KOSDAQ 제약 N N N N N 8640 -580 5 -6.29 301793860 34300 87.58 9000 9180 8600 11980 6460 9220 8798.65 1.62 0 -5426 9520 9370 9220 9070 8920 9295 8995 19 2760 500 5530 10 1 3800000 328 -48.27 0.88 12 0.90 -179.00 9829.00 12690 20240411 -31.91 8460 20240806 2.13 12690 -31.91 20240411 8460 2.13 20240806 12690 -31.91 20240411 8460 2.13 20240806 0.75 N 036480 500 19 억 61516 N N 0 N 00 N
11 20241209 150426 57 100.00 KOSDAQ 제약 N N N N N 8600 -620 5 -6.72 280657370 31853 81.33 9000 9180 8600 11980 6460 9220 8811.02 1.62 0 -4991 9520 9370 9220 9070 8920 9295 8995 19 2760 500 5530 10 1 3800000 327 -48.04 0.87 12 0.84 -179.00 9829.00 12690 20240411 -32.23 8460 20240806 1.65 12690 -32.23 20240411 8460 1.65 20240806 12690 -32.23 20240411 8460 1.65 20240806 0.75 N 036480 500 19 억 61516 N N 0 N 00 N
12 20241209 140425 57 100.00 KOSDAQ 제약 N N N N N 8760 -460 5 -4.99 200581920 22582 57.66 9000 9180 8740 11980 6460 9220 8882.38 1.62 0 -5379 9520 9370 9220 9070 8920 9295 8995 19 2760 500 5530 10 1 3800000 333 -48.94 0.89 12 0.59 -179.00 9829.00 12690 20240411 -30.97 8460 20240806 3.55 12690 -30.97 20240411 8460 3.55 20240806 12690 -30.97 20240411 8460 3.55 20240806 0.75 N 036480 500 19 억 61516 N N 0 N 00 N