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
206650/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
20241203,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12500,90,2,0.73,4982793270,405195,93.91,12410,12540,12100,16130,8690,12410,12296.55,9.25,0,86278,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4567,-32.81,4.09,12,1.11,-381.00,3055.00,18800,20241106,-33.51,8740,20231204,43.02,18800,-33.51,20241106,9350,33.69,20240805,18800,-33.51,20241106,8740,43.02,20231204,1.76,N,206650,500,182 억,,3380588,N,N,279,N,00,N
20241203,150951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12490,80,2,0.64,4589846820,373727,86.62,12410,12500,12100,16130,8690,12410,12281.28,9.25,0,89237,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4563,-32.78,4.09,12,1.02,-381.00,3055.00,18800,20241106,-33.56,8740,20231204,42.91,18800,-33.56,20241106,9350,33.58,20240805,18800,-33.56,20241106,8740,42.91,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,140932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12240,-170,5,-1.37,3339314360,272451,63.14,12410,12470,12100,16130,8690,12410,12256.57,9.25,0,58960,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4472,-32.13,4.01,12,0.75,-381.00,3055.00,18800,20241106,-34.89,8740,20231204,40.05,18800,-34.89,20241106,9350,30.91,20240805,18800,-34.89,20241106,8740,40.05,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,130934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12260,-150,5,-1.21,2827672110,230698,53.47,12410,12470,12100,16130,8690,12410,12257.03,9.25,0,42123,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4479,-32.18,4.01,12,0.63,-381.00,3055.00,18800,20241106,-34.79,8740,20231204,40.27,18800,-34.79,20241106,9350,31.12,20240805,18800,-34.79,20241106,8740,40.27,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,120946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12190,-220,5,-1.77,2483698990,202558,46.95,12410,12470,12100,16130,8690,12410,12261.67,9.25,0,35685,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4454,-31.99,3.99,12,0.55,-381.00,3055.00,18800,20241106,-35.16,8740,20231204,39.47,18800,-35.16,20241106,9350,30.37,20240805,18800,-35.16,20241106,8740,39.47,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,110928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12230,-180,5,-1.45,2073558440,169002,39.17,12410,12470,12100,16130,8690,12410,12269.43,9.25,0,27140,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4468,-32.10,4.00,12,0.46,-381.00,3055.00,18800,20241106,-34.95,8740,20231204,39.93,18800,-34.95,20241106,9350,30.80,20240805,18800,-34.95,20241106,8740,39.93,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,100912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,-130,5,-1.05,1624214150,132280,30.66,12410,12470,12100,16130,8690,12410,12278.61,9.25,0,16186,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4486,-32.23,4.02,12,0.36,-381.00,3055.00,18800,20241106,-34.68,8740,20231204,40.50,18800,-34.68,20241106,9350,31.34,20240805,18800,-34.68,20241106,8740,40.50,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241203,090903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12390,-20,5,-0.16,191767010,15467,3.58,12410,12470,12340,16130,8690,12410,12398.46,9.25,0,4644,13230,12820,12540,12130,11850,12680,11990,183,3720,500,9180,10,1,36534307,4527,-32.52,4.06,12,0.04,-381.00,3055.00,18800,20241106,-34.10,8740,20231204,41.76,18800,-34.10,20241106,9350,32.51,20240805,18800,-34.10,20241106,8740,41.76,20231204,1.76,N,206650,500,182 억,,3380588,N,N,168,N,00,N
20241202,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12410,-490,5,-3.80,5325514310,426725,110.12,12900,12950,12260,16770,9030,12900,12480.18,9.39,0,-4484,13680,13290,13020,12630,12360,13485,12825,183,3870,500,9540,10,1,36534307,4534,-32.57,4.06,12,1.17,-381.00,3055.00,18800,20241106,-33.99,8740,20231204,41.99,18800,-33.99,20241106,9350,32.73,20240805,18800,-33.99,20241106,8740,41.99,20231204,1.77,N,206650,500,182 억,,3431599,N,N,168,N,00,N
20241202,150957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12440,-460,5,-3.57,5091863290,407910,105.27,12900,12950,12260,16770,9030,12900,12482.81,9.39,0,-11335,13680,13290,13020,12630,12360,13485,12825,183,3870,500,9540,10,1,36534307,4545,-32.65,4.07,12,1.12,-381.00,3055.00,18800,20241106,-33.83,8740,20231204,42.33,18800,-33.83,20241106,9350,33.05,20240805,18800,-33.83,20241106,8740,42.33,20231204,1.77,N,206650,500,182 억,,3431599,N,N,244,N,00,N
20241202,140915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12480,-420,5,-3.26,4231009900,338936,87.47,12900,12950,12260,16770,9030,12900,12483.21,9.39,0,-11981,13680,13290,13020,12630,12360,13485,12825,183,3870,500,9540,10,1,36534307,4559,-32.76,4.09,12,0.93,-381.00,3055.00,18800,20241106,-33.62,8740,20231204,42.79,18800,-33.62,20241106,9350,33.48,20240805,18800,-33.62,20241106,8740,42.79,20231204,1.77,N,206650,500,182 억,,3431599,N,N,244,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 160915 55 60.00 KOSDAQ 제약 N N N Y 60 N 12500 90 2 0.73 4982793270 405195 93.91 12410 12540 12100 16130 8690 12410 12296.55 9.25 0 86278 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4567 -32.81 4.09 12 1.11 -381.00 3055.00 18800 20241106 -33.51 8740 20231204 43.02 18800 -33.51 20241106 9350 33.69 20240805 18800 -33.51 20241106 8740 43.02 20231204 1.76 N 206650 500 182 억 3380588 N N 279 N 00 N
3 20241203 150951 55 60.00 KOSDAQ 제약 N N N Y 60 N 12490 80 2 0.64 4589846820 373727 86.62 12410 12500 12100 16130 8690 12410 12281.28 9.25 0 89237 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4563 -32.78 4.09 12 1.02 -381.00 3055.00 18800 20241106 -33.56 8740 20231204 42.91 18800 -33.56 20241106 9350 33.58 20240805 18800 -33.56 20241106 8740 42.91 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
4 20241203 140932 55 60.00 KOSDAQ 제약 N N N Y 60 N 12240 -170 5 -1.37 3339314360 272451 63.14 12410 12470 12100 16130 8690 12410 12256.57 9.25 0 58960 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4472 -32.13 4.01 12 0.75 -381.00 3055.00 18800 20241106 -34.89 8740 20231204 40.05 18800 -34.89 20241106 9350 30.91 20240805 18800 -34.89 20241106 8740 40.05 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
5 20241203 130934 55 60.00 KOSDAQ 제약 N N N Y 60 N 12260 -150 5 -1.21 2827672110 230698 53.47 12410 12470 12100 16130 8690 12410 12257.03 9.25 0 42123 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4479 -32.18 4.01 12 0.63 -381.00 3055.00 18800 20241106 -34.79 8740 20231204 40.27 18800 -34.79 20241106 9350 31.12 20240805 18800 -34.79 20241106 8740 40.27 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
6 20241203 120946 55 60.00 KOSDAQ 제약 N N N Y 60 N 12190 -220 5 -1.77 2483698990 202558 46.95 12410 12470 12100 16130 8690 12410 12261.67 9.25 0 35685 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4454 -31.99 3.99 12 0.55 -381.00 3055.00 18800 20241106 -35.16 8740 20231204 39.47 18800 -35.16 20241106 9350 30.37 20240805 18800 -35.16 20241106 8740 39.47 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
7 20241203 110928 55 60.00 KOSDAQ 제약 N N N Y 60 N 12230 -180 5 -1.45 2073558440 169002 39.17 12410 12470 12100 16130 8690 12410 12269.43 9.25 0 27140 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4468 -32.10 4.00 12 0.46 -381.00 3055.00 18800 20241106 -34.95 8740 20231204 39.93 18800 -34.95 20241106 9350 30.80 20240805 18800 -34.95 20241106 8740 39.93 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
8 20241203 100912 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 -130 5 -1.05 1624214150 132280 30.66 12410 12470 12100 16130 8690 12410 12278.61 9.25 0 16186 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4486 -32.23 4.02 12 0.36 -381.00 3055.00 18800 20241106 -34.68 8740 20231204 40.50 18800 -34.68 20241106 9350 31.34 20240805 18800 -34.68 20241106 8740 40.50 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
9 20241203 090903 55 60.00 KOSDAQ 제약 N N N Y 60 N 12390 -20 5 -0.16 191767010 15467 3.58 12410 12470 12340 16130 8690 12410 12398.46 9.25 0 4644 13230 12820 12540 12130 11850 12680 11990 183 3720 500 9180 10 1 36534307 4527 -32.52 4.06 12 0.04 -381.00 3055.00 18800 20241106 -34.10 8740 20231204 41.76 18800 -34.10 20241106 9350 32.51 20240805 18800 -34.10 20241106 8740 41.76 20231204 1.76 N 206650 500 182 억 3380588 N N 168 N 00 N
10 20241202 160851 55 60.00 KOSDAQ 제약 N N N Y 60 N 12410 -490 5 -3.80 5325514310 426725 110.12 12900 12950 12260 16770 9030 12900 12480.18 9.39 0 -4484 13680 13290 13020 12630 12360 13485 12825 183 3870 500 9540 10 1 36534307 4534 -32.57 4.06 12 1.17 -381.00 3055.00 18800 20241106 -33.99 8740 20231204 41.99 18800 -33.99 20241106 9350 32.73 20240805 18800 -33.99 20241106 8740 41.99 20231204 1.77 N 206650 500 182 억 3431599 N N 168 N 00 N
11 20241202 150957 55 60.00 KOSDAQ 제약 N N N Y 60 N 12440 -460 5 -3.57 5091863290 407910 105.27 12900 12950 12260 16770 9030 12900 12482.81 9.39 0 -11335 13680 13290 13020 12630 12360 13485 12825 183 3870 500 9540 10 1 36534307 4545 -32.65 4.07 12 1.12 -381.00 3055.00 18800 20241106 -33.83 8740 20231204 42.33 18800 -33.83 20241106 9350 33.05 20240805 18800 -33.83 20241106 8740 42.33 20231204 1.77 N 206650 500 182 억 3431599 N N 244 N 00 N
12 20241202 140915 55 60.00 KOSDAQ 제약 N N N Y 60 N 12480 -420 5 -3.26 4231009900 338936 87.47 12900 12950 12260 16770 9030 12900 12483.21 9.39 0 -11981 13680 13290 13020 12630 12360 13485 12825 183 3870 500 9540 10 1 36534307 4559 -32.76 4.09 12 0.93 -381.00 3055.00 18800 20241106 -33.62 8740 20231204 42.79 18800 -33.62 20241106 9350 33.48 20240805 18800 -33.62 20241106 8740 42.79 20231204 1.77 N 206650 500 182 억 3431599 N N 244 N 00 N