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
216080/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
20241210,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16780,810,2,5.07,3620577420,216623,126.09,16320,17380,15890,20750,11180,15970,16713.21,0.27,0,2905,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,3002,21.43,4.19,12,1.21,783.00,4004.00,20850,20241018,-19.52,13600,20240327,23.38,20850,-19.52,20241018,13600,23.38,20240327,20850,-19.52,20241018,13600,23.38,20240327,1.42,N,216080,500,89 억,,47866,N,N,20,N,00,N
20241210,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16740,770,2,4.82,3517340710,210471,122.51,16320,17380,15890,20750,11180,15970,16711.76,0.27,0,3425,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2995,21.38,4.18,12,1.18,783.00,4004.00,20850,20241018,-19.71,13600,20240327,23.09,20850,-19.71,20241018,13600,23.09,20240327,20850,-19.71,20241018,13600,23.09,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,920,2,5.76,3291086310,197010,114.68,16320,17380,15890,20750,11180,15970,16705.17,0.27,0,5148,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,3022,21.57,4.22,12,1.10,783.00,4004.00,20850,20241018,-18.99,13600,20240327,24.19,20850,-18.99,20241018,13600,24.19,20240327,20850,-18.99,20241018,13600,24.19,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16710,740,2,4.63,3028811730,181426,105.61,16320,17380,15890,20750,11180,15970,16694.47,0.27,0,3950,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2990,21.34,4.17,12,1.01,783.00,4004.00,20850,20241018,-19.86,13600,20240327,22.87,20850,-19.86,20241018,13600,22.87,20240327,20850,-19.86,20241018,13600,22.87,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16650,680,2,4.26,2788746920,167082,97.26,16320,17380,15890,20750,11180,15970,16690.89,0.27,0,2620,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2979,21.26,4.16,12,0.93,783.00,4004.00,20850,20241018,-20.14,13600,20240327,22.43,20850,-20.14,20241018,13600,22.43,20240327,20850,-20.14,20241018,13600,22.43,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16330,360,2,2.25,1014283370,62968,36.65,16320,16400,15890,20750,11180,15970,16107.92,0.27,0,5907,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2922,20.86,4.08,12,0.35,783.00,4004.00,20850,20241018,-21.68,13600,20240327,20.07,20850,-21.68,20241018,13600,20.07,20240327,20850,-21.68,20241018,13600,20.07,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,100933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16150,180,2,1.13,864151740,53710,31.26,16320,16400,15890,20750,11180,15970,16089.22,0.27,0,1720,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2890,20.63,4.03,12,0.30,783.00,4004.00,20850,20241018,-22.54,13600,20240327,18.75,20850,-22.54,20241018,13600,18.75,20240327,20850,-22.54,20241018,13600,18.75,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241210,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16280,310,2,1.94,116394960,7167,4.17,16320,16400,16060,20750,11180,15970,16240.40,0.27,0,2717,17343,16656,16313,15626,15283,16485,15455,89,4780,500,11490,10,1,17892259,2913,20.79,4.07,12,0.04,783.00,4004.00,20850,20241018,-21.92,13600,20240327,19.71,20850,-21.92,20241018,13600,19.71,20240327,20850,-21.92,20241018,13600,19.71,20240327,1.42,N,216080,500,89 억,,47866,N,N,6,N,00,N
20241209,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15970,-1360,5,-7.85,2768214200,170635,35.13,17000,17000,15970,22500,12140,17330,16223.28,0.20,0,11716,22030,19680,18400,16050,14770,19040,15410,89,5170,500,12470,10,1,17892259,2857,20.40,3.99,12,0.95,783.00,4004.00,20850,20241018,-23.41,13600,20240327,17.43,20850,-23.41,20241018,13600,17.43,20240327,20850,-23.41,20241018,13600,17.43,20240327,1.43,N,216080,500,89 억,,36137,N,N,6,N,00,N
20241209,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,-1270,5,-7.33,2518842370,155085,31.92,17000,17000,15970,22500,12140,17330,16241.62,0.20,0,9335,22030,19680,18400,16050,14770,19040,15410,89,5170,500,12470,10,1,17892259,2873,20.51,4.01,12,0.87,783.00,4004.00,20850,20241018,-22.97,13600,20240327,18.09,20850,-22.97,20241018,13600,18.09,20240327,20850,-22.97,20241018,13600,18.09,20240327,1.43,N,216080,500,89 억,,36137,N,N,9,N,00,N
20241209,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16240,-1090,5,-6.29,2151611730,132275,27.23,17000,17000,15970,22500,12140,17330,16266.12,0.20,0,8253,22030,19680,18400,16050,14770,19040,15410,89,5170,500,12470,10,1,17892259,2906,20.74,4.06,12,0.74,783.00,4004.00,20850,20241018,-22.11,13600,20240327,19.41,20850,-22.11,20241018,13600,19.41,20240327,20850,-22.11,20241018,13600,19.41,20240327,1.43,N,216080,500,89 억,,36137,N,N,9,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 160931 57 100.00 KOSDAQ 제약 N N N N N 16780 810 2 5.07 3620577420 216623 126.09 16320 17380 15890 20750 11180 15970 16713.21 0.27 0 2905 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 3002 21.43 4.19 12 1.21 783.00 4004.00 20850 20241018 -19.52 13600 20240327 23.38 20850 -19.52 20241018 13600 23.38 20240327 20850 -19.52 20241018 13600 23.38 20240327 1.42 N 216080 500 89 억 47866 N N 20 N 00 N
3 20241210 150933 57 100.00 KOSDAQ 제약 N N N N N 16740 770 2 4.82 3517340710 210471 122.51 16320 17380 15890 20750 11180 15970 16711.76 0.27 0 3425 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2995 21.38 4.18 12 1.18 783.00 4004.00 20850 20241018 -19.71 13600 20240327 23.09 20850 -19.71 20241018 13600 23.09 20240327 20850 -19.71 20241018 13600 23.09 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
4 20241210 140933 57 100.00 KOSDAQ 제약 N N N N N 16890 920 2 5.76 3291086310 197010 114.68 16320 17380 15890 20750 11180 15970 16705.17 0.27 0 5148 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 3022 21.57 4.22 12 1.10 783.00 4004.00 20850 20241018 -18.99 13600 20240327 24.19 20850 -18.99 20241018 13600 24.19 20240327 20850 -18.99 20241018 13600 24.19 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
5 20241210 130933 57 100.00 KOSDAQ 제약 N N N N N 16710 740 2 4.63 3028811730 181426 105.61 16320 17380 15890 20750 11180 15970 16694.47 0.27 0 3950 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2990 21.34 4.17 12 1.01 783.00 4004.00 20850 20241018 -19.86 13600 20240327 22.87 20850 -19.86 20241018 13600 22.87 20240327 20850 -19.86 20241018 13600 22.87 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
6 20241210 120932 57 100.00 KOSDAQ 제약 N N N N N 16650 680 2 4.26 2788746920 167082 97.26 16320 17380 15890 20750 11180 15970 16690.89 0.27 0 2620 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2979 21.26 4.16 12 0.93 783.00 4004.00 20850 20241018 -20.14 13600 20240327 22.43 20850 -20.14 20241018 13600 22.43 20240327 20850 -20.14 20241018 13600 22.43 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
7 20241210 110932 57 100.00 KOSDAQ 제약 N N N N N 16330 360 2 2.25 1014283370 62968 36.65 16320 16400 15890 20750 11180 15970 16107.92 0.27 0 5907 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2922 20.86 4.08 12 0.35 783.00 4004.00 20850 20241018 -21.68 13600 20240327 20.07 20850 -21.68 20241018 13600 20.07 20240327 20850 -21.68 20241018 13600 20.07 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
8 20241210 100933 57 100.00 KOSDAQ 제약 N N N N N 16150 180 2 1.13 864151740 53710 31.26 16320 16400 15890 20750 11180 15970 16089.22 0.27 0 1720 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2890 20.63 4.03 12 0.30 783.00 4004.00 20850 20241018 -22.54 13600 20240327 18.75 20850 -22.54 20241018 13600 18.75 20240327 20850 -22.54 20241018 13600 18.75 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
9 20241210 090939 57 100.00 KOSDAQ 제약 N N N N N 16280 310 2 1.94 116394960 7167 4.17 16320 16400 16060 20750 11180 15970 16240.40 0.27 0 2717 17343 16656 16313 15626 15283 16485 15455 89 4780 500 11490 10 1 17892259 2913 20.79 4.07 12 0.04 783.00 4004.00 20850 20241018 -21.92 13600 20240327 19.71 20850 -21.92 20241018 13600 19.71 20240327 20850 -21.92 20241018 13600 19.71 20240327 1.42 N 216080 500 89 억 47866 N N 6 N 00 N
10 20241209 160929 57 100.00 KOSDAQ 제약 N N N N N 15970 -1360 5 -7.85 2768214200 170635 35.13 17000 17000 15970 22500 12140 17330 16223.28 0.20 0 11716 22030 19680 18400 16050 14770 19040 15410 89 5170 500 12470 10 1 17892259 2857 20.40 3.99 12 0.95 783.00 4004.00 20850 20241018 -23.41 13600 20240327 17.43 20850 -23.41 20241018 13600 17.43 20240327 20850 -23.41 20241018 13600 17.43 20240327 1.43 N 216080 500 89 억 36137 N N 6 N 00 N
11 20241209 150930 57 100.00 KOSDAQ 제약 N N N N N 16060 -1270 5 -7.33 2518842370 155085 31.92 17000 17000 15970 22500 12140 17330 16241.62 0.20 0 9335 22030 19680 18400 16050 14770 19040 15410 89 5170 500 12470 10 1 17892259 2873 20.51 4.01 12 0.87 783.00 4004.00 20850 20241018 -22.97 13600 20240327 18.09 20850 -22.97 20241018 13600 18.09 20240327 20850 -22.97 20241018 13600 18.09 20240327 1.43 N 216080 500 89 억 36137 N N 9 N 00 N
12 20241209 140932 57 100.00 KOSDAQ 제약 N N N N N 16240 -1090 5 -6.29 2151611730 132275 27.23 17000 17000 15970 22500 12140 17330 16266.12 0.20 0 8253 22030 19680 18400 16050 14770 19040 15410 89 5170 500 12470 10 1 17892259 2906 20.74 4.06 12 0.74 783.00 4004.00 20850 20241018 -22.11 13600 20240327 19.41 20850 -22.11 20241018 13600 19.41 20240327 20850 -22.11 20241018 13600 19.41 20240327 1.43 N 216080 500 89 억 36137 N N 9 N 00 N