ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
106190/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
20241203,160742,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13900,100,2,0.72,293865580,21108,82.72,13550,14200,13550,17940,9660,13800,13922.21,44.56,0,3254,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1478,18.29,1.38,12,0.20,760.00,10062.00,19280,20240715,-27.90,7880,20240206,76.40,19280,-27.90,20240715,7880,76.40,20240206,19280,-27.90,20240715,7880,76.40,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,150807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13850,50,2,0.36,220914640,15806,61.94,13550,14200,13550,17940,9660,13800,13976.63,44.56,0,3677,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1473,18.22,1.38,12,0.15,760.00,10062.00,19280,20240715,-28.16,7880,20240206,75.76,19280,-28.16,20240715,7880,75.76,20240206,19280,-28.16,20240715,7880,75.76,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,140756,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14100,300,2,2.17,122616760,8739,34.25,13550,14200,13550,17940,9660,13800,14030.98,44.56,0,2496,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1499,18.55,1.40,12,0.08,760.00,10062.00,19280,20240715,-26.87,7880,20240206,78.93,19280,-26.87,20240715,7880,78.93,20240206,19280,-26.87,20240715,7880,78.93,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,130757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,280,2,2.03,86718190,6183,24.23,13550,14200,13550,17940,9660,13800,14025.26,44.56,0,942,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1497,18.53,1.40,12,0.06,760.00,10062.00,19280,20240715,-26.97,7880,20240206,78.68,19280,-26.97,20240715,7880,78.68,20240206,19280,-26.97,20240715,7880,78.68,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,120805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14010,210,2,1.52,71272670,5080,19.91,13550,14200,13550,17940,9660,13800,14030.05,44.56,0,928,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1490,18.43,1.39,12,0.05,760.00,10062.00,19280,20240715,-27.33,7880,20240206,77.79,19280,-27.33,20240715,7880,77.79,20240206,19280,-27.33,20240715,7880,77.79,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,110749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14100,300,2,2.17,67643420,4822,18.90,13550,14200,13550,17940,9660,13800,14028.08,44.56,0,940,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1499,18.55,1.40,12,0.05,760.00,10062.00,19280,20240715,-26.87,7880,20240206,78.93,19280,-26.87,20240715,7880,78.93,20240206,19280,-26.87,20240715,7880,78.93,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,100737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14200,400,2,2.90,45711280,3273,12.83,13550,14200,13550,17940,9660,13800,13966.17,44.56,0,933,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1510,18.68,1.41,12,0.03,760.00,10062.00,19280,20240715,-26.35,7880,20240206,80.20,19280,-26.35,20240715,7880,80.20,20240206,19280,-26.35,20240715,7880,80.20,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241203,090730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,0,3,0.00,3150980,231,0.91,13550,13800,13550,17940,9660,13800,13640.61,44.56,0,36,14386,14092,13746,13452,13106,13920,13280,53,4140,500,9660,10,1,10633173,1467,18.16,1.37,12,0.00,760.00,10062.00,19280,20240715,-28.42,7880,20240206,75.13,19280,-28.42,20240715,7880,75.13,20240206,19280,-28.42,20240715,7880,75.13,20240206,3.34,N,106190,500,53 억,,4738278,N,N,0,N,00,N
20241202,160718,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,-230,5,-1.64,349200050,25518,249.08,14040,14040,13400,18230,9830,14030,13684.46,44.57,0,-806,14276,14152,13966,13842,13656,14060,13750,53,4200,500,9820,10,1,10633173,1467,18.16,1.37,12,0.24,760.00,10062.00,19280,20240715,-28.42,7880,20240206,75.13,19280,-28.42,20240715,7880,75.13,20240206,19280,-28.42,20240715,7880,75.13,20240206,3.30,N,106190,500,53 억,,4739080,N,N,0,N,00,N
20241202,150819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13680,-350,5,-2.49,316241070,23116,225.63,14040,14040,13400,18230,9830,14030,13680.61,44.57,0,-546,14276,14152,13966,13842,13656,14060,13750,53,4200,500,9820,10,1,10633173,1455,18.00,1.36,12,0.22,760.00,10062.00,19280,20240715,-29.05,7880,20240206,73.60,19280,-29.05,20240715,7880,73.60,20240206,19280,-29.05,20240715,7880,73.60,20240206,3.30,N,106190,500,53 억,,4739080,N,N,0,N,00,N
20241202,140740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13800,-230,5,-1.64,284674590,20820,203.22,14040,14040,13400,18230,9830,14030,13673.13,44.57,0,-868,14276,14152,13966,13842,13656,14060,13750,53,4200,500,9820,10,1,10633173,1467,18.16,1.37,12,0.20,760.00,10062.00,19280,20240715,-28.42,7880,20240206,75.13,19280,-28.42,20240715,7880,75.13,20240206,19280,-28.42,20240715,7880,75.13,20240206,3.30,N,106190,500,53 억,,4739080,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 20241203 160742 55 60.00 KOSDAQ 제약 N N N Y 60 N 13900 100 2 0.72 293865580 21108 82.72 13550 14200 13550 17940 9660 13800 13922.21 44.56 0 3254 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1478 18.29 1.38 12 0.20 760.00 10062.00 19280 20240715 -27.90 7880 20240206 76.40 19280 -27.90 20240715 7880 76.40 20240206 19280 -27.90 20240715 7880 76.40 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
3 20241203 150807 55 60.00 KOSDAQ 제약 N N N Y 60 N 13850 50 2 0.36 220914640 15806 61.94 13550 14200 13550 17940 9660 13800 13976.63 44.56 0 3677 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1473 18.22 1.38 12 0.15 760.00 10062.00 19280 20240715 -28.16 7880 20240206 75.76 19280 -28.16 20240715 7880 75.76 20240206 19280 -28.16 20240715 7880 75.76 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
4 20241203 140756 55 60.00 KOSDAQ 제약 N N N Y 60 N 14100 300 2 2.17 122616760 8739 34.25 13550 14200 13550 17940 9660 13800 14030.98 44.56 0 2496 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1499 18.55 1.40 12 0.08 760.00 10062.00 19280 20240715 -26.87 7880 20240206 78.93 19280 -26.87 20240715 7880 78.93 20240206 19280 -26.87 20240715 7880 78.93 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
5 20241203 130757 55 60.00 KOSDAQ 제약 N N N Y 60 N 14080 280 2 2.03 86718190 6183 24.23 13550 14200 13550 17940 9660 13800 14025.26 44.56 0 942 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1497 18.53 1.40 12 0.06 760.00 10062.00 19280 20240715 -26.97 7880 20240206 78.68 19280 -26.97 20240715 7880 78.68 20240206 19280 -26.97 20240715 7880 78.68 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
6 20241203 120805 55 60.00 KOSDAQ 제약 N N N Y 60 N 14010 210 2 1.52 71272670 5080 19.91 13550 14200 13550 17940 9660 13800 14030.05 44.56 0 928 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1490 18.43 1.39 12 0.05 760.00 10062.00 19280 20240715 -27.33 7880 20240206 77.79 19280 -27.33 20240715 7880 77.79 20240206 19280 -27.33 20240715 7880 77.79 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
7 20241203 110749 55 60.00 KOSDAQ 제약 N N N Y 60 N 14100 300 2 2.17 67643420 4822 18.90 13550 14200 13550 17940 9660 13800 14028.08 44.56 0 940 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1499 18.55 1.40 12 0.05 760.00 10062.00 19280 20240715 -26.87 7880 20240206 78.93 19280 -26.87 20240715 7880 78.93 20240206 19280 -26.87 20240715 7880 78.93 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
8 20241203 100737 55 60.00 KOSDAQ 제약 N N N Y 60 N 14200 400 2 2.90 45711280 3273 12.83 13550 14200 13550 17940 9660 13800 13966.17 44.56 0 933 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1510 18.68 1.41 12 0.03 760.00 10062.00 19280 20240715 -26.35 7880 20240206 80.20 19280 -26.35 20240715 7880 80.20 20240206 19280 -26.35 20240715 7880 80.20 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
9 20241203 090730 55 60.00 KOSDAQ 제약 N N N Y 60 N 13800 0 3 0.00 3150980 231 0.91 13550 13800 13550 17940 9660 13800 13640.61 44.56 0 36 14386 14092 13746 13452 13106 13920 13280 53 4140 500 9660 10 1 10633173 1467 18.16 1.37 12 0.00 760.00 10062.00 19280 20240715 -28.42 7880 20240206 75.13 19280 -28.42 20240715 7880 75.13 20240206 19280 -28.42 20240715 7880 75.13 20240206 3.34 N 106190 500 53 억 4738278 N N 0 N 00 N
10 20241202 160718 55 60.00 KOSDAQ 제약 N N N Y 60 N 13800 -230 5 -1.64 349200050 25518 249.08 14040 14040 13400 18230 9830 14030 13684.46 44.57 0 -806 14276 14152 13966 13842 13656 14060 13750 53 4200 500 9820 10 1 10633173 1467 18.16 1.37 12 0.24 760.00 10062.00 19280 20240715 -28.42 7880 20240206 75.13 19280 -28.42 20240715 7880 75.13 20240206 19280 -28.42 20240715 7880 75.13 20240206 3.30 N 106190 500 53 억 4739080 N N 0 N 00 N
11 20241202 150819 55 60.00 KOSDAQ 제약 N N N Y 60 N 13680 -350 5 -2.49 316241070 23116 225.63 14040 14040 13400 18230 9830 14030 13680.61 44.57 0 -546 14276 14152 13966 13842 13656 14060 13750 53 4200 500 9820 10 1 10633173 1455 18.00 1.36 12 0.22 760.00 10062.00 19280 20240715 -29.05 7880 20240206 73.60 19280 -29.05 20240715 7880 73.60 20240206 19280 -29.05 20240715 7880 73.60 20240206 3.30 N 106190 500 53 억 4739080 N N 0 N 00 N
12 20241202 140740 55 60.00 KOSDAQ 제약 N N N Y 60 N 13800 -230 5 -1.64 284674590 20820 203.22 14040 14040 13400 18230 9830 14030 13673.13 44.57 0 -868 14276 14152 13966 13842 13656 14060 13750 53 4200 500 9820 10 1 10633173 1467 18.16 1.37 12 0.20 760.00 10062.00 19280 20240715 -28.42 7880 20240206 75.13 19280 -28.42 20240715 7880 75.13 20240206 19280 -28.42 20240715 7880 75.13 20240206 3.30 N 106190 500 53 억 4739080 N N 0 N 00 N