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
086890/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
20241210,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,200,2,4.88,198272115,46598,21.20,4130,4340,4040,5330,2870,4100,4255.28,2.37,0,19904,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1544,39.81,1.93,12,0.13,108.00,2230.00,8000,20240626,-46.25,3945,20241209,9.00,8000,-46.25,20240626,3945,9.00,20241209,8000,-46.25,20240626,3945,9.00,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,150654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,200,2,4.88,191572980,45037,20.49,4130,4340,4040,5330,2870,4100,4254.02,2.37,0,19839,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1544,39.81,1.93,12,0.13,108.00,2230.00,8000,20240626,-46.25,3945,20241209,9.00,8000,-46.25,20240626,3945,9.00,20241209,8000,-46.25,20240626,3945,9.00,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,215,2,5.24,187079415,43992,20.01,4130,4340,4040,5330,2870,4100,4252.93,2.37,0,19636,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1549,39.95,1.93,12,0.12,108.00,2230.00,8000,20240626,-46.06,3945,20241209,9.38,8000,-46.06,20240626,3945,9.38,20241209,8000,-46.06,20240626,3945,9.38,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,130653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,185,2,4.51,138786775,32741,14.90,4130,4340,4040,5330,2870,4100,4239.35,2.37,0,10259,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1538,39.68,1.92,12,0.09,108.00,2230.00,8000,20240626,-46.44,3945,20241209,8.62,8000,-46.44,20240626,3945,8.62,20241209,8000,-46.44,20240626,3945,8.62,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,120654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,180,2,4.39,115263935,27242,12.39,4130,4340,4040,5330,2870,4100,4231.59,2.37,0,5155,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1537,39.63,1.92,12,0.08,108.00,2230.00,8000,20240626,-46.50,3945,20241209,8.49,8000,-46.50,20240626,3945,8.49,20241209,8000,-46.50,20240626,3945,8.49,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,110653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,220,2,5.37,107770425,25497,11.60,4130,4340,4040,5330,2870,4100,4227.29,2.37,0,3945,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1551,40.00,1.94,12,0.07,108.00,2230.00,8000,20240626,-46.00,3945,20241209,9.51,8000,-46.00,20240626,3945,9.51,20241209,8000,-46.00,20240626,3945,9.51,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,100654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,200,2,4.88,70996440,16915,7.70,4130,4320,4040,5330,2870,4100,4197.83,2.37,0,755,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1544,39.81,1.93,12,0.05,108.00,2230.00,8000,20240626,-46.25,3945,20241209,9.00,8000,-46.25,20240626,3945,9.00,20241209,8000,-46.25,20240626,3945,9.00,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241210,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-45,5,-1.10,14737915,3562,1.62,4130,4150,4040,5330,2870,4100,4138.62,2.37,0,1010,4576,4337,4141,3902,3706,4240,3805,180,1230,500,2870,5,1,35902299,1456,37.55,1.82,12,0.01,108.00,2230.00,8000,20240626,-49.31,3945,20241209,2.79,8000,-49.31,20240626,3945,2.79,20241209,8000,-49.31,20240626,3945,2.79,20241209,0.73,N,086890,500,179 억,,851790,N,N,0,N,00,N
20241209,160651,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4100,-280,5,-6.39,896619695,219755,204.95,4380,4380,3945,5690,3070,4380,4080.09,2.30,0,26021,4633,4506,4353,4226,4073,4430,4150,180,1310,500,3060,5,1,35902299,1472,37.96,1.84,12,0.61,108.00,2230.00,8000,20240626,-48.75,3945,20241209,3.93,8000,-48.75,20240626,3945,3.93,20241209,8000,-48.75,20240626,3945,3.93,20241209,0.74,N,086890,500,179 억,,825863,N,N,0,N,00,N
20241209,150653,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4140,-240,5,-5.48,732404940,179272,167.20,4380,4380,3945,5690,3070,4380,4085.44,2.30,0,26027,4633,4506,4353,4226,4073,4430,4150,180,1310,500,3060,5,1,35902299,1486,38.33,1.86,12,0.50,108.00,2230.00,8000,20240626,-48.25,3945,20241209,4.94,8000,-48.25,20240626,3945,4.94,20241209,8000,-48.25,20240626,3945,4.94,20241209,0.74,N,086890,500,179 억,,825863,N,N,0,N,00,N
20241209,140653,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4085,-295,5,-6.74,546849130,133332,124.35,4380,4380,4025,5690,3070,4380,4101.41,2.30,0,18852,4633,4506,4353,4226,4073,4430,4150,180,1310,500,3060,5,1,35902299,1467,37.82,1.83,12,0.37,108.00,2230.00,8000,20240626,-48.94,4025,20241209,1.49,8000,-48.94,20240626,4025,1.49,20241209,8000,-48.94,20240626,4025,1.49,20241209,0.74,N,086890,500,179 억,,825863,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 160653 57 100.00 KOSDAQ 제약 N N N N N 4300 200 2 4.88 198272115 46598 21.20 4130 4340 4040 5330 2870 4100 4255.28 2.37 0 19904 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1544 39.81 1.93 12 0.13 108.00 2230.00 8000 20240626 -46.25 3945 20241209 9.00 8000 -46.25 20240626 3945 9.00 20241209 8000 -46.25 20240626 3945 9.00 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
3 20241210 150654 57 100.00 KOSDAQ 제약 N N N N N 4300 200 2 4.88 191572980 45037 20.49 4130 4340 4040 5330 2870 4100 4254.02 2.37 0 19839 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1544 39.81 1.93 12 0.13 108.00 2230.00 8000 20240626 -46.25 3945 20241209 9.00 8000 -46.25 20240626 3945 9.00 20241209 8000 -46.25 20240626 3945 9.00 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
4 20241210 140654 57 100.00 KOSDAQ 제약 N N N N N 4315 215 2 5.24 187079415 43992 20.01 4130 4340 4040 5330 2870 4100 4252.93 2.37 0 19636 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1549 39.95 1.93 12 0.12 108.00 2230.00 8000 20240626 -46.06 3945 20241209 9.38 8000 -46.06 20240626 3945 9.38 20241209 8000 -46.06 20240626 3945 9.38 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
5 20241210 130653 57 100.00 KOSDAQ 제약 N N N N N 4285 185 2 4.51 138786775 32741 14.90 4130 4340 4040 5330 2870 4100 4239.35 2.37 0 10259 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1538 39.68 1.92 12 0.09 108.00 2230.00 8000 20240626 -46.44 3945 20241209 8.62 8000 -46.44 20240626 3945 8.62 20241209 8000 -46.44 20240626 3945 8.62 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
6 20241210 120654 57 100.00 KOSDAQ 제약 N N N N N 4280 180 2 4.39 115263935 27242 12.39 4130 4340 4040 5330 2870 4100 4231.59 2.37 0 5155 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1537 39.63 1.92 12 0.08 108.00 2230.00 8000 20240626 -46.50 3945 20241209 8.49 8000 -46.50 20240626 3945 8.49 20241209 8000 -46.50 20240626 3945 8.49 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
7 20241210 110653 57 100.00 KOSDAQ 제약 N N N N N 4320 220 2 5.37 107770425 25497 11.60 4130 4340 4040 5330 2870 4100 4227.29 2.37 0 3945 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1551 40.00 1.94 12 0.07 108.00 2230.00 8000 20240626 -46.00 3945 20241209 9.51 8000 -46.00 20240626 3945 9.51 20241209 8000 -46.00 20240626 3945 9.51 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
8 20241210 100654 57 100.00 KOSDAQ 제약 N N N N N 4300 200 2 4.88 70996440 16915 7.70 4130 4320 4040 5330 2870 4100 4197.83 2.37 0 755 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1544 39.81 1.93 12 0.05 108.00 2230.00 8000 20240626 -46.25 3945 20241209 9.00 8000 -46.25 20240626 3945 9.00 20241209 8000 -46.25 20240626 3945 9.00 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
9 20241210 090658 57 100.00 KOSDAQ 제약 N N N N N 4055 -45 5 -1.10 14737915 3562 1.62 4130 4150 4040 5330 2870 4100 4138.62 2.37 0 1010 4576 4337 4141 3902 3706 4240 3805 180 1230 500 2870 5 1 35902299 1456 37.55 1.82 12 0.01 108.00 2230.00 8000 20240626 -49.31 3945 20241209 2.79 8000 -49.31 20240626 3945 2.79 20241209 8000 -49.31 20240626 3945 2.79 20241209 0.73 N 086890 500 179 억 851790 N N 0 N 00 N
10 20241209 160651 57 100.00 KOSDAQ 신저가 제약 N N N N N 4100 -280 5 -6.39 896619695 219755 204.95 4380 4380 3945 5690 3070 4380 4080.09 2.30 0 26021 4633 4506 4353 4226 4073 4430 4150 180 1310 500 3060 5 1 35902299 1472 37.96 1.84 12 0.61 108.00 2230.00 8000 20240626 -48.75 3945 20241209 3.93 8000 -48.75 20240626 3945 3.93 20241209 8000 -48.75 20240626 3945 3.93 20241209 0.74 N 086890 500 179 억 825863 N N 0 N 00 N
11 20241209 150653 57 100.00 KOSDAQ 신저가 제약 N N N N N 4140 -240 5 -5.48 732404940 179272 167.20 4380 4380 3945 5690 3070 4380 4085.44 2.30 0 26027 4633 4506 4353 4226 4073 4430 4150 180 1310 500 3060 5 1 35902299 1486 38.33 1.86 12 0.50 108.00 2230.00 8000 20240626 -48.25 3945 20241209 4.94 8000 -48.25 20240626 3945 4.94 20241209 8000 -48.25 20240626 3945 4.94 20241209 0.74 N 086890 500 179 억 825863 N N 0 N 00 N
12 20241209 140653 57 100.00 KOSDAQ 신저가 제약 N N N N N 4085 -295 5 -6.74 546849130 133332 124.35 4380 4380 4025 5690 3070 4380 4101.41 2.30 0 18852 4633 4506 4353 4226 4073 4430 4150 180 1310 500 3060 5 1 35902299 1467 37.82 1.83 12 0.37 108.00 2230.00 8000 20240626 -48.94 4025 20241209 1.49 8000 -48.94 20240626 4025 1.49 20241209 8000 -48.94 20240626 4025 1.49 20241209 0.74 N 086890 500 179 억 825863 N N 0 N 00 N