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
304360/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
20241210,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,640,2,3.91,2063297200,121830,51.74,16370,17280,16370,21250,11450,16350,16935.86,0.48,0,7327,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1996,-24.69,27.81,12,1.04,-688.00,611.00,51600,20240625,-67.07,7150,20231204,137.62,51600,-67.07,20240625,7800,117.82,20240126,51600,-67.07,20240625,7620,122.97,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,151101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16810,460,2,2.81,1951427590,115230,48.94,16370,17280,16370,21250,11450,16350,16935.12,0.48,0,7364,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1974,-24.43,27.51,12,0.98,-688.00,611.00,51600,20240625,-67.42,7150,20231204,135.10,51600,-67.42,20240625,7800,115.51,20240126,51600,-67.42,20240625,7620,120.60,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16850,500,2,3.06,1673539430,98840,41.98,16370,17280,16370,21250,11450,16350,16931.87,0.48,0,7764,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1979,-24.49,27.58,12,0.84,-688.00,611.00,51600,20240625,-67.34,7150,20231204,135.66,51600,-67.34,20240625,7800,116.03,20240126,51600,-67.34,20240625,7620,121.13,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,131102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16900,550,2,3.36,1526784720,90123,38.28,16370,17280,16370,21250,11450,16350,16941.19,0.48,0,5743,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1985,-24.56,27.66,12,0.77,-688.00,611.00,51600,20240625,-67.25,7150,20231204,136.36,51600,-67.25,20240625,7800,116.67,20240126,51600,-67.25,20240625,7620,121.78,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,121101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16780,430,2,2.63,1337378820,78838,33.48,16370,17280,16370,21250,11450,16350,16963.72,0.48,0,2308,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1971,-24.39,27.46,12,0.67,-688.00,611.00,51600,20240625,-67.48,7150,20231204,134.69,51600,-67.48,20240625,7800,115.13,20240126,51600,-67.48,20240625,7620,120.21,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,111100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17030,680,2,4.16,1051409340,62096,26.37,16370,17200,16370,21250,11450,16350,16932.10,0.48,0,4722,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,2000,-24.75,27.87,12,0.53,-688.00,611.00,51600,20240625,-67.00,7150,20231204,138.18,51600,-67.00,20240625,7800,118.33,20240126,51600,-67.00,20240625,7620,123.49,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,101101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,740,2,4.53,830265110,49158,20.88,16370,17130,16370,21250,11450,16350,16889.85,0.48,0,8454,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,2007,-24.84,27.97,12,0.42,-688.00,611.00,51600,20240625,-66.88,7150,20231204,139.02,51600,-66.88,20240625,7800,119.10,20240126,51600,-66.88,20240625,7620,124.28,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241210,091108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16830,480,2,2.94,360125400,21470,9.12,16370,17060,16370,21250,11450,16350,16773.64,0.48,0,4385,17830,17090,16610,15870,15390,16850,15630,59,4900,500,10130,10,1,11745796,1977,-24.46,27.55,12,0.18,-688.00,611.00,51600,20240625,-67.38,7150,20231204,135.38,51600,-67.38,20240625,7800,115.77,20240126,51600,-67.38,20240625,7620,120.87,20231213,0.00,N,304360,500,58 억,,56045,N,N,0,N,00,N
20241209,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16350,-1450,5,-8.15,3850516840,234308,97.72,16900,17350,16130,23100,12460,17800,16433.57,0.28,0,23195,19566,18682,17716,16832,15866,18200,16350,59,5300,500,11030,10,1,11745796,1920,-23.76,26.76,12,1.99,-688.00,611.00,51600,20240625,-68.31,7150,20231204,128.67,51600,-68.31,20240625,7800,109.62,20240126,51600,-68.31,20240625,7620,114.57,20231213,0.00,N,304360,500,58 억,,32805,N,N,0,N,00,N
20241209,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16320,-1480,5,-8.31,3626990970,220582,92.00,16900,17350,16130,23100,12460,17800,16442.47,0.28,0,19337,19566,18682,17716,16832,15866,18200,16350,59,5300,500,11030,10,1,11745796,1917,-23.72,26.71,12,1.88,-688.00,611.00,51600,20240625,-68.37,7150,20231204,128.25,51600,-68.37,20240625,7800,109.23,20240126,51600,-68.37,20240625,7620,114.17,20231213,0.00,N,304360,500,58 억,,32805,N,N,0,N,00,N
20241209,141059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16430,-1370,5,-7.70,3261700670,198153,82.65,16900,17350,16130,23100,12460,17800,16460.13,0.28,0,15746,19566,18682,17716,16832,15866,18200,16350,59,5300,500,11030,10,1,11745796,1930,-23.88,26.89,12,1.69,-688.00,611.00,51600,20240625,-68.16,7150,20231204,129.79,51600,-68.16,20240625,7800,110.64,20240126,51600,-68.16,20240625,7620,115.62,20231213,0.00,N,304360,500,58 억,,32805,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 161058 57 100.00 KOSDAQ 제약 N N N N N 16990 640 2 3.91 2063297200 121830 51.74 16370 17280 16370 21250 11450 16350 16935.86 0.48 0 7327 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1996 -24.69 27.81 12 1.04 -688.00 611.00 51600 20240625 -67.07 7150 20231204 137.62 51600 -67.07 20240625 7800 117.82 20240126 51600 -67.07 20240625 7620 122.97 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
3 20241210 151101 57 100.00 KOSDAQ 제약 N N N N N 16810 460 2 2.81 1951427590 115230 48.94 16370 17280 16370 21250 11450 16350 16935.12 0.48 0 7364 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1974 -24.43 27.51 12 0.98 -688.00 611.00 51600 20240625 -67.42 7150 20231204 135.10 51600 -67.42 20240625 7800 115.51 20240126 51600 -67.42 20240625 7620 120.60 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
4 20241210 141101 57 100.00 KOSDAQ 제약 N N N N N 16850 500 2 3.06 1673539430 98840 41.98 16370 17280 16370 21250 11450 16350 16931.87 0.48 0 7764 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1979 -24.49 27.58 12 0.84 -688.00 611.00 51600 20240625 -67.34 7150 20231204 135.66 51600 -67.34 20240625 7800 116.03 20240126 51600 -67.34 20240625 7620 121.13 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
5 20241210 131102 57 100.00 KOSDAQ 제약 N N N N N 16900 550 2 3.36 1526784720 90123 38.28 16370 17280 16370 21250 11450 16350 16941.19 0.48 0 5743 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1985 -24.56 27.66 12 0.77 -688.00 611.00 51600 20240625 -67.25 7150 20231204 136.36 51600 -67.25 20240625 7800 116.67 20240126 51600 -67.25 20240625 7620 121.78 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
6 20241210 121101 57 100.00 KOSDAQ 제약 N N N N N 16780 430 2 2.63 1337378820 78838 33.48 16370 17280 16370 21250 11450 16350 16963.72 0.48 0 2308 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1971 -24.39 27.46 12 0.67 -688.00 611.00 51600 20240625 -67.48 7150 20231204 134.69 51600 -67.48 20240625 7800 115.13 20240126 51600 -67.48 20240625 7620 120.21 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
7 20241210 111100 57 100.00 KOSDAQ 제약 N N N N N 17030 680 2 4.16 1051409340 62096 26.37 16370 17200 16370 21250 11450 16350 16932.10 0.48 0 4722 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 2000 -24.75 27.87 12 0.53 -688.00 611.00 51600 20240625 -67.00 7150 20231204 138.18 51600 -67.00 20240625 7800 118.33 20240126 51600 -67.00 20240625 7620 123.49 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
8 20241210 101101 57 100.00 KOSDAQ 제약 N N N N N 17090 740 2 4.53 830265110 49158 20.88 16370 17130 16370 21250 11450 16350 16889.85 0.48 0 8454 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 2007 -24.84 27.97 12 0.42 -688.00 611.00 51600 20240625 -66.88 7150 20231204 139.02 51600 -66.88 20240625 7800 119.10 20240126 51600 -66.88 20240625 7620 124.28 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
9 20241210 091108 57 100.00 KOSDAQ 제약 N N N N N 16830 480 2 2.94 360125400 21470 9.12 16370 17060 16370 21250 11450 16350 16773.64 0.48 0 4385 17830 17090 16610 15870 15390 16850 15630 59 4900 500 10130 10 1 11745796 1977 -24.46 27.55 12 0.18 -688.00 611.00 51600 20240625 -67.38 7150 20231204 135.38 51600 -67.38 20240625 7800 115.77 20240126 51600 -67.38 20240625 7620 120.87 20231213 0.00 N 304360 500 58 억 56045 N N 0 N 00 N
10 20241209 161058 57 100.00 KOSDAQ 제약 N N N N N 16350 -1450 5 -8.15 3850516840 234308 97.72 16900 17350 16130 23100 12460 17800 16433.57 0.28 0 23195 19566 18682 17716 16832 15866 18200 16350 59 5300 500 11030 10 1 11745796 1920 -23.76 26.76 12 1.99 -688.00 611.00 51600 20240625 -68.31 7150 20231204 128.67 51600 -68.31 20240625 7800 109.62 20240126 51600 -68.31 20240625 7620 114.57 20231213 0.00 N 304360 500 58 억 32805 N N 0 N 00 N
11 20241209 151059 57 100.00 KOSDAQ 제약 N N N N N 16320 -1480 5 -8.31 3626990970 220582 92.00 16900 17350 16130 23100 12460 17800 16442.47 0.28 0 19337 19566 18682 17716 16832 15866 18200 16350 59 5300 500 11030 10 1 11745796 1917 -23.72 26.71 12 1.88 -688.00 611.00 51600 20240625 -68.37 7150 20231204 128.25 51600 -68.37 20240625 7800 109.23 20240126 51600 -68.37 20240625 7620 114.17 20231213 0.00 N 304360 500 58 억 32805 N N 0 N 00 N
12 20241209 141059 57 100.00 KOSDAQ 제약 N N N N N 16430 -1370 5 -7.70 3261700670 198153 82.65 16900 17350 16130 23100 12460 17800 16460.13 0.28 0 15746 19566 18682 17716 16832 15866 18200 16350 59 5300 500 11030 10 1 11745796 1930 -23.88 26.89 12 1.69 -688.00 611.00 51600 20240625 -68.16 7150 20231204 129.79 51600 -68.16 20240625 7800 110.64 20240126 51600 -68.16 20240625 7620 115.62 20231213 0.00 N 304360 500 58 억 32805 N N 0 N 00 N