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
166480/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
20241210,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11510,410,2,3.69,3033669500,261371,114.82,11100,11980,11100,14430,7770,11100,11607.10,0.50,0,47801,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3783,-21.39,6.34,12,0.80,-538.00,1815.00,15610,20241022,-26.27,5720,20231206,101.22,15610,-26.27,20241022,6490,77.35,20240124,15610,-26.27,20241022,5800,98.45,20231213,0.74,N,166480,500,164 억,,164879,N,N,272,N,00,N
20241210,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11680,580,2,5.23,2394009720,206246,90.60,11100,11980,11100,14430,7770,11100,11607.54,0.50,0,32765,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3839,-21.71,6.44,12,0.63,-538.00,1815.00,15610,20241022,-25.18,5720,20231206,104.20,15610,-25.18,20241022,6490,79.97,20240124,15610,-25.18,20241022,5800,101.38,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,670,2,6.04,1708819530,148005,65.02,11100,11770,11100,14430,7770,11100,11545.69,0.50,0,24060,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3869,-21.88,6.48,12,0.45,-538.00,1815.00,15610,20241022,-24.60,5720,20231206,105.77,15610,-24.60,20241022,6490,81.36,20240124,15610,-24.60,20241022,5800,102.93,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,550,2,4.95,1404551700,121977,53.58,11100,11750,11100,14430,7770,11100,11514.89,0.50,0,18018,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3829,-21.65,6.42,12,0.37,-538.00,1815.00,15610,20241022,-25.37,5720,20231206,103.67,15610,-25.37,20241022,6490,79.51,20240124,15610,-25.37,20241022,5800,100.86,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,490,2,4.41,973404110,84887,37.29,11100,11700,11100,14430,7770,11100,11467.06,0.50,0,4026,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3810,-21.54,6.39,12,0.26,-538.00,1815.00,15610,20241022,-25.75,5720,20231206,102.62,15610,-25.75,20241022,6490,78.58,20240124,15610,-25.75,20241022,5800,99.83,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,470,2,4.23,818748260,71486,31.40,11100,11700,11100,14430,7770,11100,11453.27,0.50,0,739,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3803,-21.51,6.37,12,0.22,-538.00,1815.00,15610,20241022,-25.88,5720,20231206,102.27,15610,-25.88,20241022,6490,78.27,20240124,15610,-25.88,20241022,5800,99.48,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,100844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,560,2,5.05,578346590,50695,22.27,11100,11700,11100,14430,7770,11100,11408.36,0.50,0,1555,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3833,-21.67,6.42,12,0.15,-538.00,1815.00,15610,20241022,-25.30,5720,20231206,103.85,15610,-25.30,20241022,6490,79.66,20240124,15610,-25.30,20241022,5800,101.03,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241210,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,320,2,2.88,115601480,10191,4.48,11100,11700,11100,14430,7770,11100,11343.49,0.50,0,-297,12620,11860,11330,10570,10040,11595,10305,164,3330,500,7990,10,1,32870376,3754,-21.23,6.29,12,0.03,-538.00,1815.00,15610,20241022,-26.84,5720,20231206,99.65,15610,-26.84,20241022,6490,75.96,20240124,15610,-26.84,20241022,5800,96.90,20231213,0.74,N,166480,500,164 억,,164879,N,N,212,N,00,N
20241209,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-1090,5,-8.94,2577801600,227130,73.33,11780,12090,10800,15840,8540,12190,11350.05,0.57,0,-22000,13576,12882,12156,11462,10736,12520,11100,164,3650,500,8770,10,1,32870376,3649,-20.63,6.12,12,0.69,-538.00,1815.00,15610,20241022,-28.89,5720,20231206,94.06,15610,-28.89,20241022,6490,71.03,20240124,15610,-28.89,20241022,5800,91.38,20231213,0.76,N,166480,500,164 억,,186382,N,N,212,N,00,N
20241209,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,-1140,5,-9.35,2490366010,219236,70.78,11780,12090,10800,15840,8540,12190,11359.29,0.57,0,-20993,13576,12882,12156,11462,10736,12520,11100,164,3650,500,8770,10,1,32870376,3632,-20.54,6.09,12,0.67,-538.00,1815.00,15610,20241022,-29.21,5720,20231206,93.18,15610,-29.21,20241022,6490,70.26,20240124,15610,-29.21,20241022,5800,90.52,20231213,0.76,N,166480,500,164 억,,186382,N,N,112,N,00,N
20241209,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11130,-1060,5,-8.70,1753208250,152644,49.28,11780,12090,10800,15840,8540,12190,11485.60,0.57,0,-27714,13576,12882,12156,11462,10736,12520,11100,164,3650,500,8770,10,1,32870376,3658,-20.69,6.13,12,0.46,-538.00,1815.00,15610,20241022,-28.70,5720,20231206,94.58,15610,-28.70,20241022,6490,71.49,20240124,15610,-28.70,20241022,5800,91.90,20231213,0.76,N,166480,500,164 억,,186382,N,N,112,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 160844 57 100.00 KOSDAQ 제약 N N N N N 11510 410 2 3.69 3033669500 261371 114.82 11100 11980 11100 14430 7770 11100 11607.10 0.50 0 47801 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3783 -21.39 6.34 12 0.80 -538.00 1815.00 15610 20241022 -26.27 5720 20231206 101.22 15610 -26.27 20241022 6490 77.35 20240124 15610 -26.27 20241022 5800 98.45 20231213 0.74 N 166480 500 164 억 164879 N N 272 N 00 N
3 20241210 150845 57 100.00 KOSDAQ 제약 N N N N N 11680 580 2 5.23 2394009720 206246 90.60 11100 11980 11100 14430 7770 11100 11607.54 0.50 0 32765 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3839 -21.71 6.44 12 0.63 -538.00 1815.00 15610 20241022 -25.18 5720 20231206 104.20 15610 -25.18 20241022 6490 79.97 20240124 15610 -25.18 20241022 5800 101.38 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
4 20241210 140844 57 100.00 KOSDAQ 제약 N N N N N 11770 670 2 6.04 1708819530 148005 65.02 11100 11770 11100 14430 7770 11100 11545.69 0.50 0 24060 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3869 -21.88 6.48 12 0.45 -538.00 1815.00 15610 20241022 -24.60 5720 20231206 105.77 15610 -24.60 20241022 6490 81.36 20240124 15610 -24.60 20241022 5800 102.93 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
5 20241210 130845 57 100.00 KOSDAQ 제약 N N N N N 11650 550 2 4.95 1404551700 121977 53.58 11100 11750 11100 14430 7770 11100 11514.89 0.50 0 18018 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3829 -21.65 6.42 12 0.37 -538.00 1815.00 15610 20241022 -25.37 5720 20231206 103.67 15610 -25.37 20241022 6490 79.51 20240124 15610 -25.37 20241022 5800 100.86 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
6 20241210 120844 57 100.00 KOSDAQ 제약 N N N N N 11590 490 2 4.41 973404110 84887 37.29 11100 11700 11100 14430 7770 11100 11467.06 0.50 0 4026 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3810 -21.54 6.39 12 0.26 -538.00 1815.00 15610 20241022 -25.75 5720 20231206 102.62 15610 -25.75 20241022 6490 78.58 20240124 15610 -25.75 20241022 5800 99.83 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
7 20241210 110844 57 100.00 KOSDAQ 제약 N N N N N 11570 470 2 4.23 818748260 71486 31.40 11100 11700 11100 14430 7770 11100 11453.27 0.50 0 739 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3803 -21.51 6.37 12 0.22 -538.00 1815.00 15610 20241022 -25.88 5720 20231206 102.27 15610 -25.88 20241022 6490 78.27 20240124 15610 -25.88 20241022 5800 99.48 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
8 20241210 100844 57 100.00 KOSDAQ 제약 N N N N N 11660 560 2 5.05 578346590 50695 22.27 11100 11700 11100 14430 7770 11100 11408.36 0.50 0 1555 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3833 -21.67 6.42 12 0.15 -538.00 1815.00 15610 20241022 -25.30 5720 20231206 103.85 15610 -25.30 20241022 6490 79.66 20240124 15610 -25.30 20241022 5800 101.03 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
9 20241210 090850 57 100.00 KOSDAQ 제약 N N N N N 11420 320 2 2.88 115601480 10191 4.48 11100 11700 11100 14430 7770 11100 11343.49 0.50 0 -297 12620 11860 11330 10570 10040 11595 10305 164 3330 500 7990 10 1 32870376 3754 -21.23 6.29 12 0.03 -538.00 1815.00 15610 20241022 -26.84 5720 20231206 99.65 15610 -26.84 20241022 6490 75.96 20240124 15610 -26.84 20241022 5800 96.90 20231213 0.74 N 166480 500 164 억 164879 N N 212 N 00 N
10 20241209 160842 57 100.00 KOSDAQ 제약 N N N N N 11100 -1090 5 -8.94 2577801600 227130 73.33 11780 12090 10800 15840 8540 12190 11350.05 0.57 0 -22000 13576 12882 12156 11462 10736 12520 11100 164 3650 500 8770 10 1 32870376 3649 -20.63 6.12 12 0.69 -538.00 1815.00 15610 20241022 -28.89 5720 20231206 94.06 15610 -28.89 20241022 6490 71.03 20240124 15610 -28.89 20241022 5800 91.38 20231213 0.76 N 166480 500 164 억 186382 N N 212 N 00 N
11 20241209 150842 57 100.00 KOSDAQ 제약 N N N N N 11050 -1140 5 -9.35 2490366010 219236 70.78 11780 12090 10800 15840 8540 12190 11359.29 0.57 0 -20993 13576 12882 12156 11462 10736 12520 11100 164 3650 500 8770 10 1 32870376 3632 -20.54 6.09 12 0.67 -538.00 1815.00 15610 20241022 -29.21 5720 20231206 93.18 15610 -29.21 20241022 6490 70.26 20240124 15610 -29.21 20241022 5800 90.52 20231213 0.76 N 166480 500 164 억 186382 N N 112 N 00 N
12 20241209 140843 57 100.00 KOSDAQ 제약 N N N N N 11130 -1060 5 -8.70 1753208250 152644 49.28 11780 12090 10800 15840 8540 12190 11485.60 0.57 0 -27714 13576 12882 12156 11462 10736 12520 11100 164 3650 500 8770 10 1 32870376 3658 -20.69 6.13 12 0.46 -538.00 1815.00 15610 20241022 -28.70 5720 20231206 94.58 15610 -28.70 20241022 6490 71.49 20240124 15610 -28.70 20241022 5800 91.90 20231213 0.76 N 166480 500 164 억 186382 N N 112 N 00 N