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
340570/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
20241210,161128,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62200,4800,2,8.36,4565044300,75416,92.04,57900,62300,57400,74600,40200,57400,60530.98,16.82,0,24113,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,5056,18.42,3.85,12,0.93,3376.00,16170.00,78000,20241017,-20.26,37500,20240104,65.87,78000,-20.26,20241017,37500,65.87,20240104,78000,-20.26,20241017,37500,65.87,20240104,1.62,N,340570,500,44 억,,1367285,N,N,74,N,00,N
20241210,151131,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61900,4500,2,7.84,4451026300,73574,89.80,57900,62300,57400,74600,40200,57400,60497.31,16.82,0,24038,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,5031,18.34,3.83,12,0.91,3376.00,16170.00,78000,20241017,-20.64,37500,20240104,65.07,78000,-20.64,20241017,37500,65.07,20240104,78000,-20.64,20241017,37500,65.07,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,141130,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62000,4600,2,8.01,4237677800,70129,85.59,57900,62100,57400,74600,40200,57400,60426.94,16.82,0,22932,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,5039,18.36,3.83,12,0.86,3376.00,16170.00,78000,20241017,-20.51,37500,20240104,65.33,78000,-20.51,20241017,37500,65.33,20240104,78000,-20.51,20241017,37500,65.33,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,131133,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61700,4300,2,7.49,3683912500,61168,74.65,57900,62000,57400,74600,40200,57400,60226.19,16.82,0,18163,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,5015,18.28,3.82,12,0.75,3376.00,16170.00,78000,20241017,-20.90,37500,20240104,64.53,78000,-20.90,20241017,37500,64.53,20240104,78000,-20.90,20241017,37500,64.53,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,121130,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61400,4000,2,6.97,3411287700,56737,69.25,57900,62000,57400,74600,40200,57400,60124.62,16.82,0,15261,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,4991,18.19,3.80,12,0.70,3376.00,16170.00,78000,20241017,-21.28,37500,20240104,63.73,78000,-21.28,20241017,37500,63.73,20240104,78000,-21.28,20241017,37500,63.73,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,111130,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61200,3800,2,6.62,3149181900,52480,64.05,57900,62000,57400,74600,40200,57400,60007.33,16.82,0,15866,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,4974,18.13,3.78,12,0.65,3376.00,16170.00,78000,20241017,-21.54,37500,20240104,63.20,78000,-21.54,20241017,37500,63.20,20240104,78000,-21.54,20241017,37500,63.20,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,101131,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,61500,4100,2,7.14,2659216200,44491,54.30,57900,62000,57400,74600,40200,57400,59769.81,16.82,0,12953,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,4999,18.22,3.80,12,0.55,3376.00,16170.00,78000,20241017,-21.15,37500,20240104,64.00,78000,-21.15,20241017,37500,64.00,20240104,78000,-21.15,20241017,37500,64.00,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241210,091138,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,59400,2000,2,3.48,1090734700,18697,22.82,57900,59700,57400,74600,40200,57400,58337.47,16.82,0,4819,61000,59200,58100,56300,55200,58650,55750,45,17200,500,42470,100,1,8128000,4828,17.59,3.67,12,0.23,3376.00,16170.00,78000,20241017,-23.85,37500,20240104,58.40,78000,-23.85,20241017,37500,58.40,20240104,78000,-23.85,20241017,37500,58.40,20240104,1.62,N,340570,500,44 억,,1367285,N,N,394,N,00,N
20241209,161127,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,57400,-3200,5,-5.28,4734926600,81890,111.65,58600,59900,57000,78700,42500,60600,57820.90,16.87,0,-3869,63400,62000,59800,58400,56200,62700,59100,45,18100,500,44840,100,1,8128000,4665,17.00,3.55,12,1.01,3376.00,16170.00,78000,20241017,-26.41,37500,20240104,53.07,78000,-26.41,20241017,37500,53.07,20240104,78000,-26.41,20241017,37500,53.07,20240104,1.54,N,340570,500,44 억,,1371088,N,N,394,N,00,N
20241209,151129,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,58000,-2600,5,-4.29,4494102100,77717,105.96,58600,59900,57000,78700,42500,60600,57826.50,16.87,0,-3078,63400,62000,59800,58400,56200,62700,59100,45,18100,500,44840,100,1,8128000,4714,17.18,3.59,12,0.96,3376.00,16170.00,78000,20241017,-25.64,37500,20240104,54.67,78000,-25.64,20241017,37500,54.67,20240104,78000,-25.64,20241017,37500,54.67,20240104,1.54,N,340570,500,44 억,,1371088,N,N,100,N,00,N
20241209,141128,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,58100,-2500,5,-4.13,3789034600,65554,89.37,58600,59900,57000,78700,42500,60600,57800.20,16.87,0,-4420,63400,62000,59800,58400,56200,62700,59100,45,18100,500,44840,100,1,8128000,4722,17.21,3.59,12,0.81,3376.00,16170.00,78000,20241017,-25.51,37500,20240104,54.93,78000,-25.51,20241017,37500,54.93,20240104,78000,-25.51,20241017,37500,54.93,20240104,1.54,N,340570,500,44 억,,1371088,N,N,100,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 161128 55 40.00 KOSDAQ 제약 N N N Y 40 N 62200 4800 2 8.36 4565044300 75416 92.04 57900 62300 57400 74600 40200 57400 60530.98 16.82 0 24113 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 5056 18.42 3.85 12 0.93 3376.00 16170.00 78000 20241017 -20.26 37500 20240104 65.87 78000 -20.26 20241017 37500 65.87 20240104 78000 -20.26 20241017 37500 65.87 20240104 1.62 N 340570 500 44 억 1367285 N N 74 N 00 N
3 20241210 151131 55 40.00 KOSDAQ 제약 N N N Y 40 N 61900 4500 2 7.84 4451026300 73574 89.80 57900 62300 57400 74600 40200 57400 60497.31 16.82 0 24038 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 5031 18.34 3.83 12 0.91 3376.00 16170.00 78000 20241017 -20.64 37500 20240104 65.07 78000 -20.64 20241017 37500 65.07 20240104 78000 -20.64 20241017 37500 65.07 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
4 20241210 141130 55 40.00 KOSDAQ 제약 N N N Y 40 N 62000 4600 2 8.01 4237677800 70129 85.59 57900 62100 57400 74600 40200 57400 60426.94 16.82 0 22932 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 5039 18.36 3.83 12 0.86 3376.00 16170.00 78000 20241017 -20.51 37500 20240104 65.33 78000 -20.51 20241017 37500 65.33 20240104 78000 -20.51 20241017 37500 65.33 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
5 20241210 131133 55 40.00 KOSDAQ 제약 N N N Y 40 N 61700 4300 2 7.49 3683912500 61168 74.65 57900 62000 57400 74600 40200 57400 60226.19 16.82 0 18163 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 5015 18.28 3.82 12 0.75 3376.00 16170.00 78000 20241017 -20.90 37500 20240104 64.53 78000 -20.90 20241017 37500 64.53 20240104 78000 -20.90 20241017 37500 64.53 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
6 20241210 121130 55 40.00 KOSDAQ 제약 N N N Y 40 N 61400 4000 2 6.97 3411287700 56737 69.25 57900 62000 57400 74600 40200 57400 60124.62 16.82 0 15261 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 4991 18.19 3.80 12 0.70 3376.00 16170.00 78000 20241017 -21.28 37500 20240104 63.73 78000 -21.28 20241017 37500 63.73 20240104 78000 -21.28 20241017 37500 63.73 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
7 20241210 111130 55 40.00 KOSDAQ 제약 N N N Y 40 N 61200 3800 2 6.62 3149181900 52480 64.05 57900 62000 57400 74600 40200 57400 60007.33 16.82 0 15866 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 4974 18.13 3.78 12 0.65 3376.00 16170.00 78000 20241017 -21.54 37500 20240104 63.20 78000 -21.54 20241017 37500 63.20 20240104 78000 -21.54 20241017 37500 63.20 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
8 20241210 101131 55 40.00 KOSDAQ 제약 N N N Y 40 N 61500 4100 2 7.14 2659216200 44491 54.30 57900 62000 57400 74600 40200 57400 59769.81 16.82 0 12953 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 4999 18.22 3.80 12 0.55 3376.00 16170.00 78000 20241017 -21.15 37500 20240104 64.00 78000 -21.15 20241017 37500 64.00 20240104 78000 -21.15 20241017 37500 64.00 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
9 20241210 091138 55 40.00 KOSDAQ 제약 N N N Y 40 N 59400 2000 2 3.48 1090734700 18697 22.82 57900 59700 57400 74600 40200 57400 58337.47 16.82 0 4819 61000 59200 58100 56300 55200 58650 55750 45 17200 500 42470 100 1 8128000 4828 17.59 3.67 12 0.23 3376.00 16170.00 78000 20241017 -23.85 37500 20240104 58.40 78000 -23.85 20241017 37500 58.40 20240104 78000 -23.85 20241017 37500 58.40 20240104 1.62 N 340570 500 44 억 1367285 N N 394 N 00 N
10 20241209 161127 55 40.00 KOSDAQ 제약 N N N Y 40 N 57400 -3200 5 -5.28 4734926600 81890 111.65 58600 59900 57000 78700 42500 60600 57820.90 16.87 0 -3869 63400 62000 59800 58400 56200 62700 59100 45 18100 500 44840 100 1 8128000 4665 17.00 3.55 12 1.01 3376.00 16170.00 78000 20241017 -26.41 37500 20240104 53.07 78000 -26.41 20241017 37500 53.07 20240104 78000 -26.41 20241017 37500 53.07 20240104 1.54 N 340570 500 44 억 1371088 N N 394 N 00 N
11 20241209 151129 55 40.00 KOSDAQ 제약 N N N Y 40 N 58000 -2600 5 -4.29 4494102100 77717 105.96 58600 59900 57000 78700 42500 60600 57826.50 16.87 0 -3078 63400 62000 59800 58400 56200 62700 59100 45 18100 500 44840 100 1 8128000 4714 17.18 3.59 12 0.96 3376.00 16170.00 78000 20241017 -25.64 37500 20240104 54.67 78000 -25.64 20241017 37500 54.67 20240104 78000 -25.64 20241017 37500 54.67 20240104 1.54 N 340570 500 44 억 1371088 N N 100 N 00 N
12 20241209 141128 55 40.00 KOSDAQ 제약 N N N Y 40 N 58100 -2500 5 -4.13 3789034600 65554 89.37 58600 59900 57000 78700 42500 60600 57800.20 16.87 0 -4420 63400 62000 59800 58400 56200 62700 59100 45 18100 500 44840 100 1 8128000 4722 17.21 3.59 12 0.81 3376.00 16170.00 78000 20241017 -25.51 37500 20240104 54.93 78000 -25.51 20241017 37500 54.93 20240104 78000 -25.51 20241017 37500 54.93 20240104 1.54 N 340570 500 44 억 1371088 N N 100 N 00 N