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
288330/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
20241210,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2955,295,2,11.09,1520158120,530783,74.29,2685,2975,2685,3455,1865,2660,2863.91,1.35,0,27246,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1490,-2.68,6.14,12,1.05,-1102.00,481.00,6100,20241017,-51.56,1451,20240524,103.65,6100,-51.56,20241017,1451,103.65,20240524,6600,-55.23,20240405,1757,68.18,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,300,2,11.28,1461540575,510936,71.51,2685,2975,2685,3455,1865,2660,2860.75,1.35,0,25599,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1492,-2.69,6.15,12,1.01,-1102.00,481.00,6100,20241017,-51.48,1451,20240524,104.00,6100,-51.48,20241017,1451,104.00,20240524,6600,-55.15,20240405,1757,68.47,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,141042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,205,2,7.71,1027020730,363020,50.81,2685,2915,2685,3455,1865,2660,2829.38,1.35,0,44040,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1444,-2.60,5.96,12,0.72,-1102.00,481.00,6100,20241017,-53.03,1451,20240524,97.45,6100,-53.03,20241017,1451,97.45,20240524,6600,-56.59,20240405,1757,63.06,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,185,2,6.95,780296935,276616,38.71,2685,2900,2685,3455,1865,2660,2821.21,1.35,0,27779,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1434,-2.58,5.91,12,0.55,-1102.00,481.00,6100,20241017,-53.36,1451,20240524,96.07,6100,-53.36,20241017,1451,96.07,20240524,6600,-56.89,20240405,1757,61.92,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,145,2,5.45,679542930,240949,33.72,2685,2900,2685,3455,1865,2660,2820.67,1.35,0,8282,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1414,-2.55,5.83,12,0.48,-1102.00,481.00,6100,20241017,-54.02,1451,20240524,93.31,6100,-54.02,20241017,1451,93.31,20240524,6600,-57.50,20240405,1757,59.65,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,170,2,6.39,599792735,212664,29.76,2685,2900,2685,3455,1865,2660,2820.82,1.35,0,3450,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1427,-2.57,5.88,12,0.42,-1102.00,481.00,6100,20241017,-53.61,1451,20240524,95.04,6100,-53.61,20241017,1451,95.04,20240524,6600,-57.12,20240405,1757,61.07,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,101042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,125,2,4.70,469704845,166518,23.31,2685,2900,2685,3455,1865,2660,2821.32,1.35,0,-11478,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1404,-2.53,5.79,12,0.33,-1102.00,481.00,6100,20241017,-54.34,1451,20240524,91.94,6100,-54.34,20241017,1451,91.94,20240524,6600,-57.80,20240405,1757,58.51,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241210,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,140,2,5.26,60337930,21798,3.05,2685,2820,2685,3455,1865,2660,2771.05,1.35,0,-6275,2966,2812,2711,2557,2456,2762,2507,252,795,500,1590,5,1,50411730,1412,-2.54,5.82,12,0.04,-1102.00,481.00,6100,20241017,-54.10,1451,20240524,92.97,6100,-54.10,20241017,1451,92.97,20240524,6600,-57.58,20240405,1757,59.36,20240703,1.01,N,288330,500,252 억,,682518,N,N,0,N,00,N
20241209,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-225,5,-7.80,1908650400,708936,65.46,2745,2865,2610,3750,2020,2885,2692.27,1.00,0,180685,3261,3072,2896,2707,2531,2985,2620,252,865,500,1730,5,1,50411730,1341,-2.41,5.53,12,1.41,-1102.00,481.00,6100,20241017,-56.39,1451,20240524,83.32,6100,-56.39,20241017,1451,83.32,20240524,6600,-59.70,20240405,1757,51.39,20240703,1.02,N,288330,500,252 억,,503319,N,N,0,N,00,N
20241209,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-175,5,-6.07,1761226610,653783,60.37,2745,2865,2610,3750,2020,2885,2693.90,1.00,0,161301,3261,3072,2896,2707,2531,2985,2620,252,865,500,1730,5,1,50411730,1366,-2.46,5.63,12,1.30,-1102.00,481.00,6100,20241017,-55.57,1451,20240524,86.77,6100,-55.57,20241017,1451,86.77,20240524,6600,-58.94,20240405,1757,54.24,20240703,1.02,N,288330,500,252 억,,503319,N,N,0,N,00,N
20241209,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-180,5,-6.24,1532819980,568931,52.53,2745,2865,2610,3750,2020,2885,2694.21,1.00,0,108450,3261,3072,2896,2707,2531,2985,2620,252,865,500,1730,5,1,50411730,1364,-2.45,5.62,12,1.13,-1102.00,481.00,6100,20241017,-55.66,1451,20240524,86.42,6100,-55.66,20241017,1451,86.42,20240524,6600,-59.02,20240405,1757,53.96,20240703,1.02,N,288330,500,252 억,,503319,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 161039 57 100.00 KOSDAQ 제약 N N N N N 2955 295 2 11.09 1520158120 530783 74.29 2685 2975 2685 3455 1865 2660 2863.91 1.35 0 27246 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1490 -2.68 6.14 12 1.05 -1102.00 481.00 6100 20241017 -51.56 1451 20240524 103.65 6100 -51.56 20241017 1451 103.65 20240524 6600 -55.23 20240405 1757 68.18 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
3 20241210 151042 57 100.00 KOSDAQ 제약 N N N N N 2960 300 2 11.28 1461540575 510936 71.51 2685 2975 2685 3455 1865 2660 2860.75 1.35 0 25599 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1492 -2.69 6.15 12 1.01 -1102.00 481.00 6100 20241017 -51.48 1451 20240524 104.00 6100 -51.48 20241017 1451 104.00 20240524 6600 -55.15 20240405 1757 68.47 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
4 20241210 141042 57 100.00 KOSDAQ 제약 N N N N N 2865 205 2 7.71 1027020730 363020 50.81 2685 2915 2685 3455 1865 2660 2829.38 1.35 0 44040 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1444 -2.60 5.96 12 0.72 -1102.00 481.00 6100 20241017 -53.03 1451 20240524 97.45 6100 -53.03 20241017 1451 97.45 20240524 6600 -56.59 20240405 1757 63.06 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
5 20241210 131043 57 100.00 KOSDAQ 제약 N N N N N 2845 185 2 6.95 780296935 276616 38.71 2685 2900 2685 3455 1865 2660 2821.21 1.35 0 27779 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1434 -2.58 5.91 12 0.55 -1102.00 481.00 6100 20241017 -53.36 1451 20240524 96.07 6100 -53.36 20241017 1451 96.07 20240524 6600 -56.89 20240405 1757 61.92 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
6 20241210 121041 57 100.00 KOSDAQ 제약 N N N N N 2805 145 2 5.45 679542930 240949 33.72 2685 2900 2685 3455 1865 2660 2820.67 1.35 0 8282 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1414 -2.55 5.83 12 0.48 -1102.00 481.00 6100 20241017 -54.02 1451 20240524 93.31 6100 -54.02 20241017 1451 93.31 20240524 6600 -57.50 20240405 1757 59.65 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
7 20241210 111041 57 100.00 KOSDAQ 제약 N N N N N 2830 170 2 6.39 599792735 212664 29.76 2685 2900 2685 3455 1865 2660 2820.82 1.35 0 3450 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1427 -2.57 5.88 12 0.42 -1102.00 481.00 6100 20241017 -53.61 1451 20240524 95.04 6100 -53.61 20241017 1451 95.04 20240524 6600 -57.12 20240405 1757 61.07 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
8 20241210 101042 57 100.00 KOSDAQ 제약 N N N N N 2785 125 2 4.70 469704845 166518 23.31 2685 2900 2685 3455 1865 2660 2821.32 1.35 0 -11478 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1404 -2.53 5.79 12 0.33 -1102.00 481.00 6100 20241017 -54.34 1451 20240524 91.94 6100 -54.34 20241017 1451 91.94 20240524 6600 -57.80 20240405 1757 58.51 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
9 20241210 091049 57 100.00 KOSDAQ 제약 N N N N N 2800 140 2 5.26 60337930 21798 3.05 2685 2820 2685 3455 1865 2660 2771.05 1.35 0 -6275 2966 2812 2711 2557 2456 2762 2507 252 795 500 1590 5 1 50411730 1412 -2.54 5.82 12 0.04 -1102.00 481.00 6100 20241017 -54.10 1451 20240524 92.97 6100 -54.10 20241017 1451 92.97 20240524 6600 -57.58 20240405 1757 59.36 20240703 1.01 N 288330 500 252 억 682518 N N 0 N 00 N
10 20241209 161038 57 100.00 KOSDAQ 제약 N N N N N 2660 -225 5 -7.80 1908650400 708936 65.46 2745 2865 2610 3750 2020 2885 2692.27 1.00 0 180685 3261 3072 2896 2707 2531 2985 2620 252 865 500 1730 5 1 50411730 1341 -2.41 5.53 12 1.41 -1102.00 481.00 6100 20241017 -56.39 1451 20240524 83.32 6100 -56.39 20241017 1451 83.32 20240524 6600 -59.70 20240405 1757 51.39 20240703 1.02 N 288330 500 252 억 503319 N N 0 N 00 N
11 20241209 151040 57 100.00 KOSDAQ 제약 N N N N N 2710 -175 5 -6.07 1761226610 653783 60.37 2745 2865 2610 3750 2020 2885 2693.90 1.00 0 161301 3261 3072 2896 2707 2531 2985 2620 252 865 500 1730 5 1 50411730 1366 -2.46 5.63 12 1.30 -1102.00 481.00 6100 20241017 -55.57 1451 20240524 86.77 6100 -55.57 20241017 1451 86.77 20240524 6600 -58.94 20240405 1757 54.24 20240703 1.02 N 288330 500 252 억 503319 N N 0 N 00 N
12 20241209 141040 57 100.00 KOSDAQ 제약 N N N N N 2705 -180 5 -6.24 1532819980 568931 52.53 2745 2865 2610 3750 2020 2885 2694.21 1.00 0 108450 3261 3072 2896 2707 2531 2985 2620 252 865 500 1730 5 1 50411730 1364 -2.45 5.62 12 1.13 -1102.00 481.00 6100 20241017 -55.66 1451 20240524 86.42 6100 -55.66 20241017 1451 86.42 20240524 6600 -59.02 20240405 1757 53.96 20240703 1.02 N 288330 500 252 억 503319 N N 0 N 00 N