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
308430/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
20241210,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,1100,2,7.59,40588106830,2587360,60.41,14880,16280,14860,18850,10150,14500,15687.38,0.19,0,55591,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,1997,-42.62,22.41,12,20.21,-366.00,696.00,29450,20241018,-47.03,9930,20241118,57.10,29450,-47.03,20241018,9930,57.10,20241118,29450,-47.03,20241018,9930,57.10,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,151105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15740,1240,2,8.55,39376398750,2509901,58.60,14880,16280,14860,18850,10150,14500,15688.44,0.19,0,48739,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,2015,-43.01,22.61,12,19.61,-366.00,696.00,29450,20241018,-46.55,9930,20241118,58.51,29450,-46.55,20241018,9930,58.51,20241118,29450,-46.55,20241018,9930,58.51,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,141105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15670,1170,2,8.07,36545305810,2330365,54.41,14880,16280,14860,18850,10150,14500,15682.24,0.19,0,40916,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,2006,-42.81,22.51,12,18.20,-366.00,696.00,29450,20241018,-46.79,9930,20241118,57.80,29450,-46.79,20241018,9930,57.80,20241118,29450,-46.79,20241018,9930,57.80,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,131106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16060,1560,2,10.76,29330860980,1877339,43.83,14880,16280,14860,18850,10150,14500,15623.65,0.19,0,40105,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,2056,-43.88,23.07,12,14.67,-366.00,696.00,29450,20241018,-45.47,9930,20241118,61.73,29450,-45.47,20241018,9930,61.73,20241118,29450,-45.47,20241018,9930,61.73,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,121105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,700,2,4.83,18587210170,1203514,28.10,14880,15830,14860,18850,10150,14500,15444.14,0.19,0,41892,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,1946,-41.53,21.84,12,9.40,-366.00,696.00,29450,20241018,-48.39,9930,20241118,53.07,29450,-48.39,20241018,9930,53.07,20241118,29450,-48.39,20241018,9930,53.07,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,111104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15670,1170,2,8.07,16979628460,1099153,25.66,14880,15830,14860,18850,10150,14500,15447.94,0.19,0,48056,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,2006,-42.81,22.51,12,8.59,-366.00,696.00,29450,20241018,-46.79,9930,20241118,57.80,29450,-46.79,20241018,9930,57.80,20241118,29450,-46.79,20241018,9930,57.80,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,1250,2,8.62,12300147100,799298,18.66,14880,15830,14860,18850,10150,14500,15388.72,0.19,0,34168,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,2016,-43.03,22.63,12,6.24,-366.00,696.00,29450,20241018,-46.52,9930,20241118,58.61,29450,-46.52,20241018,9930,58.61,20241118,29450,-46.52,20241018,9930,58.61,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241210,091112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15350,850,2,5.86,3951170830,259354,6.06,14880,15490,14860,18850,10150,14500,15234.73,0.19,0,33807,18193,16346,15423,13576,12653,15885,13115,64,4350,500,10150,10,1,12801009,1965,-41.94,22.05,12,2.03,-366.00,696.00,29450,20241018,-47.88,9930,20241118,54.58,29450,-47.88,20241018,9930,54.58,20241118,29450,-47.88,20241018,9930,54.58,20241118,1.21,N,308430,500,64 억,,24189,N,N,0,N,00,N
20241209,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14500,-1560,5,-9.71,69153106760,4251251,65.59,15500,17270,14500,20850,11250,16060,16269.14,0.18,0,11763,19120,17590,16360,14830,13600,16975,14215,64,4790,500,11240,10,1,12801009,1856,-39.62,20.83,12,33.21,-366.00,696.00,29450,20241018,-50.76,9930,20241118,46.02,29450,-50.76,20241018,9930,46.02,20241118,29450,-50.76,20241018,9930,46.02,20241118,0.76,N,308430,500,64 억,,22864,N,N,0,N,00,N
20241209,151103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,-1060,5,-6.60,67501583740,4138643,63.85,15500,17270,14900,20850,11250,16060,16310.08,0.18,0,3984,19120,17590,16360,14830,13600,16975,14215,64,4790,500,11240,10,1,12801009,1920,-40.98,21.55,12,32.33,-366.00,696.00,29450,20241018,-49.07,9930,20241118,51.06,29450,-49.07,20241018,9930,51.06,20241118,29450,-49.07,20241018,9930,51.06,20241118,0.76,N,308430,500,64 억,,22864,N,N,0,N,00,N
20241209,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15420,-640,5,-3.99,64183045510,3919072,60.46,15500,17270,15190,20850,11250,16060,16377.10,0.18,0,-7184,19120,17590,16360,14830,13600,16975,14215,64,4790,500,11240,10,1,12801009,1974,-42.13,22.16,12,30.62,-366.00,696.00,29450,20241018,-47.64,9930,20241118,55.29,29450,-47.64,20241018,9930,55.29,20241118,29450,-47.64,20241018,9930,55.29,20241118,0.76,N,308430,500,64 억,,22864,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 161102 57 100.00 KOSDAQ 제약 N N N N N 15600 1100 2 7.59 40588106830 2587360 60.41 14880 16280 14860 18850 10150 14500 15687.38 0.19 0 55591 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 1997 -42.62 22.41 12 20.21 -366.00 696.00 29450 20241018 -47.03 9930 20241118 57.10 29450 -47.03 20241018 9930 57.10 20241118 29450 -47.03 20241018 9930 57.10 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
3 20241210 151105 57 100.00 KOSDAQ 제약 N N N N N 15740 1240 2 8.55 39376398750 2509901 58.60 14880 16280 14860 18850 10150 14500 15688.44 0.19 0 48739 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 2015 -43.01 22.61 12 19.61 -366.00 696.00 29450 20241018 -46.55 9930 20241118 58.51 29450 -46.55 20241018 9930 58.51 20241118 29450 -46.55 20241018 9930 58.51 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
4 20241210 141105 57 100.00 KOSDAQ 제약 N N N N N 15670 1170 2 8.07 36545305810 2330365 54.41 14880 16280 14860 18850 10150 14500 15682.24 0.19 0 40916 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 2006 -42.81 22.51 12 18.20 -366.00 696.00 29450 20241018 -46.79 9930 20241118 57.80 29450 -46.79 20241018 9930 57.80 20241118 29450 -46.79 20241018 9930 57.80 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
5 20241210 131106 57 100.00 KOSDAQ 제약 N N N N N 16060 1560 2 10.76 29330860980 1877339 43.83 14880 16280 14860 18850 10150 14500 15623.65 0.19 0 40105 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 2056 -43.88 23.07 12 14.67 -366.00 696.00 29450 20241018 -45.47 9930 20241118 61.73 29450 -45.47 20241018 9930 61.73 20241118 29450 -45.47 20241018 9930 61.73 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
6 20241210 121105 57 100.00 KOSDAQ 제약 N N N N N 15200 700 2 4.83 18587210170 1203514 28.10 14880 15830 14860 18850 10150 14500 15444.14 0.19 0 41892 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 1946 -41.53 21.84 12 9.40 -366.00 696.00 29450 20241018 -48.39 9930 20241118 53.07 29450 -48.39 20241018 9930 53.07 20241118 29450 -48.39 20241018 9930 53.07 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
7 20241210 111104 57 100.00 KOSDAQ 제약 N N N N N 15670 1170 2 8.07 16979628460 1099153 25.66 14880 15830 14860 18850 10150 14500 15447.94 0.19 0 48056 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 2006 -42.81 22.51 12 8.59 -366.00 696.00 29450 20241018 -46.79 9930 20241118 57.80 29450 -46.79 20241018 9930 57.80 20241118 29450 -46.79 20241018 9930 57.80 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
8 20241210 101105 57 100.00 KOSDAQ 제약 N N N N N 15750 1250 2 8.62 12300147100 799298 18.66 14880 15830 14860 18850 10150 14500 15388.72 0.19 0 34168 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 2016 -43.03 22.63 12 6.24 -366.00 696.00 29450 20241018 -46.52 9930 20241118 58.61 29450 -46.52 20241018 9930 58.61 20241118 29450 -46.52 20241018 9930 58.61 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
9 20241210 091112 57 100.00 KOSDAQ 제약 N N N N N 15350 850 2 5.86 3951170830 259354 6.06 14880 15490 14860 18850 10150 14500 15234.73 0.19 0 33807 18193 16346 15423 13576 12653 15885 13115 64 4350 500 10150 10 1 12801009 1965 -41.94 22.05 12 2.03 -366.00 696.00 29450 20241018 -47.88 9930 20241118 54.58 29450 -47.88 20241018 9930 54.58 20241118 29450 -47.88 20241018 9930 54.58 20241118 1.21 N 308430 500 64 억 24189 N N 0 N 00 N
10 20241209 161102 57 100.00 KOSDAQ 제약 N N N N N 14500 -1560 5 -9.71 69153106760 4251251 65.59 15500 17270 14500 20850 11250 16060 16269.14 0.18 0 11763 19120 17590 16360 14830 13600 16975 14215 64 4790 500 11240 10 1 12801009 1856 -39.62 20.83 12 33.21 -366.00 696.00 29450 20241018 -50.76 9930 20241118 46.02 29450 -50.76 20241018 9930 46.02 20241118 29450 -50.76 20241018 9930 46.02 20241118 0.76 N 308430 500 64 억 22864 N N 0 N 00 N
11 20241209 151103 57 100.00 KOSDAQ 제약 N N N N N 15000 -1060 5 -6.60 67501583740 4138643 63.85 15500 17270 14900 20850 11250 16060 16310.08 0.18 0 3984 19120 17590 16360 14830 13600 16975 14215 64 4790 500 11240 10 1 12801009 1920 -40.98 21.55 12 32.33 -366.00 696.00 29450 20241018 -49.07 9930 20241118 51.06 29450 -49.07 20241018 9930 51.06 20241118 29450 -49.07 20241018 9930 51.06 20241118 0.76 N 308430 500 64 억 22864 N N 0 N 00 N
12 20241209 141103 57 100.00 KOSDAQ 제약 N N N N N 15420 -640 5 -3.99 64183045510 3919072 60.46 15500 17270 15190 20850 11250 16060 16377.10 0.18 0 -7184 19120 17590 16360 14830 13600 16975 14215 64 4790 500 11240 10 1 12801009 1974 -42.13 22.16 12 30.62 -366.00 696.00 29450 20241018 -47.64 9930 20241118 55.29 29450 -47.64 20241018 9930 55.29 20241118 29450 -47.64 20241018 9930 55.29 20241118 0.76 N 308430 500 64 억 22864 N N 0 N 00 N