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
464280/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
20241210,161301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,1170,2,9.59,2880859130,221394,73.71,12070,13480,12070,15860,8540,12200,13011.74,2.54,0,90559,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,739,14.25,2.61,12,4.00,938.00,5130.00,60700,20240822,-77.97,11970,20241115,11.70,60700,-77.97,20240822,11970,11.70,20241115,60700,-77.97,20240822,11970,11.70,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,151304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13480,1280,2,10.49,2783932470,214157,71.30,12070,13480,12070,15860,8540,12200,12999.51,2.54,0,88889,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,745,14.37,2.63,12,3.87,938.00,5130.00,60700,20240822,-77.79,11970,20241115,12.61,60700,-77.79,20240822,11970,12.61,20241115,60700,-77.79,20240822,11970,12.61,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,141303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13380,1180,2,9.67,2492891310,192438,64.07,12070,13430,12070,15860,8540,12200,12954.28,2.54,0,78490,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,740,14.26,2.61,12,3.48,938.00,5130.00,60700,20240822,-77.96,11970,20241115,11.78,60700,-77.96,20240822,11970,11.78,20241115,60700,-77.96,20240822,11970,11.78,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,131305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,1100,2,9.02,2181376950,169034,56.27,12070,13350,12070,15860,8540,12200,12904.98,2.54,0,70038,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,735,14.18,2.59,12,3.06,938.00,5130.00,60700,20240822,-78.09,11970,20241115,11.11,60700,-78.09,20240822,11970,11.11,20241115,60700,-78.09,20240822,11970,11.11,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,121302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,930,2,7.62,1965234410,152711,50.84,12070,13250,12070,15860,8540,12200,12869.00,2.54,0,65993,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,726,14.00,2.56,12,2.76,938.00,5130.00,60700,20240822,-78.37,11970,20241115,9.69,60700,-78.37,20240822,11970,9.69,20241115,60700,-78.37,20240822,11970,9.69,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,111303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13240,1040,2,8.52,1784381950,138973,46.27,12070,13250,12070,15860,8540,12200,12839.80,2.54,0,61519,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,732,14.12,2.58,12,2.51,938.00,5130.00,60700,20240822,-78.19,11970,20241115,10.61,60700,-78.19,20240822,11970,10.61,20241115,60700,-78.19,20240822,11970,10.61,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,101304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13090,890,2,7.30,1400518890,109742,36.54,12070,13110,12070,15860,8540,12200,12761.95,2.54,0,58302,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,724,13.96,2.55,12,1.98,938.00,5130.00,60700,20240822,-78.43,11970,20241115,9.36,60700,-78.43,20240822,11970,9.36,20241115,60700,-78.43,20240822,11970,9.36,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241210,091312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,600,2,4.92,660509260,52813,17.58,12070,12870,12070,15860,8540,12200,12506.59,2.54,0,23988,14400,13300,12750,11650,11100,13025,11375,6,3660,100,8540,10,1,5530000,708,13.65,2.50,12,0.96,938.00,5130.00,60700,20240822,-78.91,11970,20241115,6.93,60700,-78.91,20240822,11970,6.93,20241115,60700,-78.91,20240822,11970,6.93,20241115,6.65,N,464280,100,5 억,,140620,N,N,0,N,00,N
20241209,161258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,-1650,5,-11.91,3695304220,289295,74.17,13570,13850,12200,18000,9700,13850,12778.29,1.28,0,71206,16303,15076,14153,12926,12003,14615,12465,6,4150,100,9690,10,1,5530000,675,13.01,2.38,12,5.23,938.00,5130.00,60700,20240822,-79.90,11970,20241115,1.92,60700,-79.90,20240822,11970,1.92,20241115,60700,-79.90,20240822,11970,1.92,20241115,6.90,N,464280,100,5 억,,70978,N,N,0,N,00,N
20241209,151302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12390,-1460,5,-10.54,3370396600,262767,67.37,13570,13850,12220,18000,9700,13850,12826.55,1.28,0,60190,16303,15076,14153,12926,12003,14615,12465,6,4150,100,9690,10,1,5530000,685,13.21,2.42,12,4.75,938.00,5130.00,60700,20240822,-79.59,11970,20241115,3.51,60700,-79.59,20240822,11970,3.51,20241115,60700,-79.59,20240822,11970,3.51,20241115,6.90,N,464280,100,5 억,,70978,N,N,0,N,00,N
20241209,141259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12680,-1170,5,-8.45,2639580480,204157,52.34,13570,13850,12520,18000,9700,13850,12929.16,1.28,0,36878,16303,15076,14153,12926,12003,14615,12465,6,4150,100,9690,10,1,5530000,701,13.52,2.47,12,3.69,938.00,5130.00,60700,20240822,-79.11,11970,20241115,5.93,60700,-79.11,20240822,11970,5.93,20241115,60700,-79.11,20240822,11970,5.93,20241115,6.90,N,464280,100,5 억,,70978,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 161301 57 100.00 KOSDAQ 제약 N N N N N 13370 1170 2 9.59 2880859130 221394 73.71 12070 13480 12070 15860 8540 12200 13011.74 2.54 0 90559 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 739 14.25 2.61 12 4.00 938.00 5130.00 60700 20240822 -77.97 11970 20241115 11.70 60700 -77.97 20240822 11970 11.70 20241115 60700 -77.97 20240822 11970 11.70 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
3 20241210 151304 57 100.00 KOSDAQ 제약 N N N N N 13480 1280 2 10.49 2783932470 214157 71.30 12070 13480 12070 15860 8540 12200 12999.51 2.54 0 88889 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 745 14.37 2.63 12 3.87 938.00 5130.00 60700 20240822 -77.79 11970 20241115 12.61 60700 -77.79 20240822 11970 12.61 20241115 60700 -77.79 20240822 11970 12.61 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
4 20241210 141303 57 100.00 KOSDAQ 제약 N N N N N 13380 1180 2 9.67 2492891310 192438 64.07 12070 13430 12070 15860 8540 12200 12954.28 2.54 0 78490 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 740 14.26 2.61 12 3.48 938.00 5130.00 60700 20240822 -77.96 11970 20241115 11.78 60700 -77.96 20240822 11970 11.78 20241115 60700 -77.96 20240822 11970 11.78 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
5 20241210 131305 57 100.00 KOSDAQ 제약 N N N N N 13300 1100 2 9.02 2181376950 169034 56.27 12070 13350 12070 15860 8540 12200 12904.98 2.54 0 70038 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 735 14.18 2.59 12 3.06 938.00 5130.00 60700 20240822 -78.09 11970 20241115 11.11 60700 -78.09 20240822 11970 11.11 20241115 60700 -78.09 20240822 11970 11.11 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
6 20241210 121302 57 100.00 KOSDAQ 제약 N N N N N 13130 930 2 7.62 1965234410 152711 50.84 12070 13250 12070 15860 8540 12200 12869.00 2.54 0 65993 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 726 14.00 2.56 12 2.76 938.00 5130.00 60700 20240822 -78.37 11970 20241115 9.69 60700 -78.37 20240822 11970 9.69 20241115 60700 -78.37 20240822 11970 9.69 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
7 20241210 111303 57 100.00 KOSDAQ 제약 N N N N N 13240 1040 2 8.52 1784381950 138973 46.27 12070 13250 12070 15860 8540 12200 12839.80 2.54 0 61519 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 732 14.12 2.58 12 2.51 938.00 5130.00 60700 20240822 -78.19 11970 20241115 10.61 60700 -78.19 20240822 11970 10.61 20241115 60700 -78.19 20240822 11970 10.61 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
8 20241210 101304 57 100.00 KOSDAQ 제약 N N N N N 13090 890 2 7.30 1400518890 109742 36.54 12070 13110 12070 15860 8540 12200 12761.95 2.54 0 58302 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 724 13.96 2.55 12 1.98 938.00 5130.00 60700 20240822 -78.43 11970 20241115 9.36 60700 -78.43 20240822 11970 9.36 20241115 60700 -78.43 20240822 11970 9.36 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
9 20241210 091312 57 100.00 KOSDAQ 제약 N N N N N 12800 600 2 4.92 660509260 52813 17.58 12070 12870 12070 15860 8540 12200 12506.59 2.54 0 23988 14400 13300 12750 11650 11100 13025 11375 6 3660 100 8540 10 1 5530000 708 13.65 2.50 12 0.96 938.00 5130.00 60700 20240822 -78.91 11970 20241115 6.93 60700 -78.91 20240822 11970 6.93 20241115 60700 -78.91 20240822 11970 6.93 20241115 6.65 N 464280 100 5 억 140620 N N 0 N 00 N
10 20241209 161258 57 100.00 KOSDAQ 제약 N N N N N 12200 -1650 5 -11.91 3695304220 289295 74.17 13570 13850 12200 18000 9700 13850 12778.29 1.28 0 71206 16303 15076 14153 12926 12003 14615 12465 6 4150 100 9690 10 1 5530000 675 13.01 2.38 12 5.23 938.00 5130.00 60700 20240822 -79.90 11970 20241115 1.92 60700 -79.90 20240822 11970 1.92 20241115 60700 -79.90 20240822 11970 1.92 20241115 6.90 N 464280 100 5 억 70978 N N 0 N 00 N
11 20241209 151302 57 100.00 KOSDAQ 제약 N N N N N 12390 -1460 5 -10.54 3370396600 262767 67.37 13570 13850 12220 18000 9700 13850 12826.55 1.28 0 60190 16303 15076 14153 12926 12003 14615 12465 6 4150 100 9690 10 1 5530000 685 13.21 2.42 12 4.75 938.00 5130.00 60700 20240822 -79.59 11970 20241115 3.51 60700 -79.59 20240822 11970 3.51 20241115 60700 -79.59 20240822 11970 3.51 20241115 6.90 N 464280 100 5 억 70978 N N 0 N 00 N
12 20241209 141259 57 100.00 KOSDAQ 제약 N N N N N 12680 -1170 5 -8.45 2639580480 204157 52.34 13570 13850 12520 18000 9700 13850 12929.16 1.28 0 36878 16303 15076 14153 12926 12003 14615 12465 6 4150 100 9690 10 1 5530000 701 13.52 2.47 12 3.69 938.00 5130.00 60700 20240822 -79.11 11970 20241115 5.93 60700 -79.11 20240822 11970 5.93 20241115 60700 -79.11 20240822 11970 5.93 20241115 6.90 N 464280 100 5 억 70978 N N 0 N 00 N