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
053030/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
20241210,160523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,1270,2,8.55,12370453040,783840,59.72,14910,16290,14910,19310,10410,14860,15781.72,7.49,0,221157,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5272,109.73,2.68,12,2.40,147.00,6020.00,27300,20240924,-40.92,7710,20231204,109.21,27300,-40.92,20240924,8190,96.95,20240117,27300,-40.92,20240924,7970,102.38,20231213,6.05,N,053030,500,163 억,,2446495,N,N,1639,N,00,N
20241210,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,1250,2,8.41,11825845480,750073,57.15,14910,16290,14910,19310,10410,14860,15766.30,7.49,0,205801,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5265,109.59,2.68,12,2.29,147.00,6020.00,27300,20240924,-40.99,7710,20231204,108.95,27300,-40.99,20240924,8190,96.70,20240117,27300,-40.99,20240924,7970,102.13,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,140524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,1300,2,8.75,10052777030,640057,48.77,14910,16290,14910,19310,10410,14860,15706.11,7.49,0,174540,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5282,109.93,2.68,12,1.96,147.00,6020.00,27300,20240924,-40.81,7710,20231204,109.60,27300,-40.81,20240924,8190,97.31,20240117,27300,-40.81,20240924,7970,102.76,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,130523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16220,1360,2,9.15,8945188140,571570,43.55,14910,16290,14910,19310,10410,14860,15650.25,7.49,0,155962,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5301,110.34,2.69,12,1.75,147.00,6020.00,27300,20240924,-40.59,7710,20231204,110.38,27300,-40.59,20240924,8190,98.05,20240117,27300,-40.59,20240924,7970,103.51,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,120524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,1260,2,8.48,7534087610,484356,36.90,14910,16150,14910,19310,10410,14860,15554.90,7.49,0,135314,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5269,109.66,2.68,12,1.48,147.00,6020.00,27300,20240924,-40.95,7710,20231204,109.08,27300,-40.95,20240924,8190,96.83,20240117,27300,-40.95,20240924,7970,102.26,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,110523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15770,910,2,6.12,5773341510,374190,28.51,14910,15870,14910,19310,10410,14860,15428.95,7.49,0,98774,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5154,107.28,2.62,12,1.14,147.00,6020.00,27300,20240924,-42.23,7710,20231204,104.54,27300,-42.23,20240924,8190,92.55,20240117,27300,-42.23,20240924,7970,97.87,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,100523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,680,2,4.58,4201385820,274122,20.89,14910,15580,14910,19310,10410,14860,15326.76,7.49,0,65215,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,5079,105.71,2.58,12,0.84,147.00,6020.00,27300,20240924,-43.08,7710,20231204,101.56,27300,-43.08,20240924,8190,89.74,20240117,27300,-43.08,20240924,7970,94.98,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241210,090526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15180,320,2,2.15,855750970,56828,4.33,14910,15200,14910,19310,10410,14860,15058.73,7.49,0,12825,16206,15532,15176,14502,14146,15355,14325,163,4450,500,9210,10,1,32684188,4961,103.27,2.52,12,0.17,147.00,6020.00,27300,20240924,-44.40,7710,20231204,96.89,27300,-44.40,20240924,8190,85.35,20240117,27300,-44.40,20240924,7970,90.46,20231213,6.05,N,053030,500,163 억,,2446495,N,N,2845,N,00,N
20241209,160522,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14860,-1690,5,-10.21,19691651710,1298684,123.58,15800,15850,14820,21500,11590,16550,15163.20,6.25,0,399913,18123,17336,16603,15816,15083,16970,15450,163,4950,500,10260,10,1,32684188,4857,101.09,2.47,12,3.97,147.00,6020.00,27300,20240924,-45.57,7710,20231204,92.74,27300,-45.57,20240924,8190,81.44,20240117,27300,-45.57,20240924,7970,86.45,20231213,6.10,N,053030,500,163 억,,2043784,N,N,2845,N,00,N
20241209,150524,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14980,-1570,5,-9.49,17983847720,1184012,112.67,15800,15850,14910,21500,11590,16550,15188.82,6.25,0,350256,18123,17336,16603,15816,15083,16970,15450,163,4950,500,10260,10,1,32684188,4896,101.90,2.49,12,3.62,147.00,6020.00,27300,20240924,-45.13,7710,20231204,94.29,27300,-45.13,20240924,8190,82.91,20240117,27300,-45.13,20240924,7970,87.95,20231213,6.10,N,053030,500,163 억,,2043784,N,N,362,N,00,N
20241209,140523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,-1480,5,-8.94,14840367340,974347,92.71,15800,15850,14950,21500,11590,16550,15230.99,6.25,0,254008,18123,17336,16603,15816,15083,16970,15450,163,4950,500,10260,10,1,32684188,4926,102.52,2.50,12,2.98,147.00,6020.00,27300,20240924,-44.80,7710,20231204,95.46,27300,-44.80,20240924,8190,84.00,20240117,27300,-44.80,20240924,7970,89.08,20231213,6.10,N,053030,500,163 억,,2043784,N,N,362,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 160523 55 60.00 KOSDAQ 제약 N N N Y 60 N 16130 1270 2 8.55 12370453040 783840 59.72 14910 16290 14910 19310 10410 14860 15781.72 7.49 0 221157 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5272 109.73 2.68 12 2.40 147.00 6020.00 27300 20240924 -40.92 7710 20231204 109.21 27300 -40.92 20240924 8190 96.95 20240117 27300 -40.92 20240924 7970 102.38 20231213 6.05 N 053030 500 163 억 2446495 N N 1639 N 00 N
3 20241210 150525 55 60.00 KOSDAQ 제약 N N N Y 60 N 16110 1250 2 8.41 11825845480 750073 57.15 14910 16290 14910 19310 10410 14860 15766.30 7.49 0 205801 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5265 109.59 2.68 12 2.29 147.00 6020.00 27300 20240924 -40.99 7710 20231204 108.95 27300 -40.99 20240924 8190 96.70 20240117 27300 -40.99 20240924 7970 102.13 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
4 20241210 140524 55 60.00 KOSDAQ 제약 N N N Y 60 N 16160 1300 2 8.75 10052777030 640057 48.77 14910 16290 14910 19310 10410 14860 15706.11 7.49 0 174540 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5282 109.93 2.68 12 1.96 147.00 6020.00 27300 20240924 -40.81 7710 20231204 109.60 27300 -40.81 20240924 8190 97.31 20240117 27300 -40.81 20240924 7970 102.76 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
5 20241210 130523 55 60.00 KOSDAQ 제약 N N N Y 60 N 16220 1360 2 9.15 8945188140 571570 43.55 14910 16290 14910 19310 10410 14860 15650.25 7.49 0 155962 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5301 110.34 2.69 12 1.75 147.00 6020.00 27300 20240924 -40.59 7710 20231204 110.38 27300 -40.59 20240924 8190 98.05 20240117 27300 -40.59 20240924 7970 103.51 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
6 20241210 120524 55 60.00 KOSDAQ 제약 N N N Y 60 N 16120 1260 2 8.48 7534087610 484356 36.90 14910 16150 14910 19310 10410 14860 15554.90 7.49 0 135314 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5269 109.66 2.68 12 1.48 147.00 6020.00 27300 20240924 -40.95 7710 20231204 109.08 27300 -40.95 20240924 8190 96.83 20240117 27300 -40.95 20240924 7970 102.26 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
7 20241210 110523 55 60.00 KOSDAQ 제약 N N N Y 60 N 15770 910 2 6.12 5773341510 374190 28.51 14910 15870 14910 19310 10410 14860 15428.95 7.49 0 98774 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5154 107.28 2.62 12 1.14 147.00 6020.00 27300 20240924 -42.23 7710 20231204 104.54 27300 -42.23 20240924 8190 92.55 20240117 27300 -42.23 20240924 7970 97.87 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
8 20241210 100523 55 60.00 KOSDAQ 제약 N N N Y 60 N 15540 680 2 4.58 4201385820 274122 20.89 14910 15580 14910 19310 10410 14860 15326.76 7.49 0 65215 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 5079 105.71 2.58 12 0.84 147.00 6020.00 27300 20240924 -43.08 7710 20231204 101.56 27300 -43.08 20240924 8190 89.74 20240117 27300 -43.08 20240924 7970 94.98 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
9 20241210 090526 55 60.00 KOSDAQ 제약 N N N Y 60 N 15180 320 2 2.15 855750970 56828 4.33 14910 15200 14910 19310 10410 14860 15058.73 7.49 0 12825 16206 15532 15176 14502 14146 15355 14325 163 4450 500 9210 10 1 32684188 4961 103.27 2.52 12 0.17 147.00 6020.00 27300 20240924 -44.40 7710 20231204 96.89 27300 -44.40 20240924 8190 85.35 20240117 27300 -44.40 20240924 7970 90.46 20231213 6.05 N 053030 500 163 억 2446495 N N 2845 N 00 N
10 20241209 160522 55 60.00 KOSDAQ 제약 N N N Y 60 N 14860 -1690 5 -10.21 19691651710 1298684 123.58 15800 15850 14820 21500 11590 16550 15163.20 6.25 0 399913 18123 17336 16603 15816 15083 16970 15450 163 4950 500 10260 10 1 32684188 4857 101.09 2.47 12 3.97 147.00 6020.00 27300 20240924 -45.57 7710 20231204 92.74 27300 -45.57 20240924 8190 81.44 20240117 27300 -45.57 20240924 7970 86.45 20231213 6.10 N 053030 500 163 억 2043784 N N 2845 N 00 N
11 20241209 150524 55 60.00 KOSDAQ 제약 N N N Y 60 N 14980 -1570 5 -9.49 17983847720 1184012 112.67 15800 15850 14910 21500 11590 16550 15188.82 6.25 0 350256 18123 17336 16603 15816 15083 16970 15450 163 4950 500 10260 10 1 32684188 4896 101.90 2.49 12 3.62 147.00 6020.00 27300 20240924 -45.13 7710 20231204 94.29 27300 -45.13 20240924 8190 82.91 20240117 27300 -45.13 20240924 7970 87.95 20231213 6.10 N 053030 500 163 억 2043784 N N 362 N 00 N
12 20241209 140523 55 60.00 KOSDAQ 제약 N N N Y 60 N 15070 -1480 5 -8.94 14840367340 974347 92.71 15800 15850 14950 21500 11590 16550 15230.99 6.25 0 254008 18123 17336 16603 15816 15083 16970 15450 163 4950 500 10260 10 1 32684188 4926 102.52 2.50 12 2.98 147.00 6020.00 27300 20240924 -44.80 7710 20231204 95.46 27300 -44.80 20240924 8190 84.00 20240117 27300 -44.80 20240924 7970 89.08 20231213 6.10 N 053030 500 163 억 2043784 N N 362 N 00 N