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
102940/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
20241210,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19370,860,2,4.65,374358110,19797,73.72,18900,19750,18520,24050,12960,18510,18909.84,1.31,0,4813,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2406,-7.20,1.61,12,0.16,-2692.00,12063.00,31000,20240115,-37.52,16780,20241115,15.44,31000,-37.52,20240115,16780,15.44,20241115,31000,-37.52,20240115,16780,15.44,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19150,640,2,3.46,348968590,18481,68.82,18900,19190,18520,24050,12960,18510,18882.56,1.31,0,4586,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2379,-7.11,1.59,12,0.15,-2692.00,12063.00,31000,20240115,-38.23,16780,20241115,14.12,31000,-38.23,20240115,16780,14.12,20241115,31000,-38.23,20240115,16780,14.12,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,140738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18990,480,2,2.59,292968610,15541,57.87,18900,19110,18520,24050,12960,18510,18851.34,1.31,0,3128,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2359,-7.05,1.57,12,0.13,-2692.00,12063.00,31000,20240115,-38.74,16780,20241115,13.17,31000,-38.74,20240115,16780,13.17,20241115,31000,-38.74,20240115,16780,13.17,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,130737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18900,390,2,2.11,269663860,14305,53.27,18900,19110,18520,24050,12960,18510,18851.02,1.31,0,2421,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2348,-7.02,1.57,12,0.12,-2692.00,12063.00,31000,20240115,-39.03,16780,20241115,12.63,31000,-39.03,20240115,16780,12.63,20241115,31000,-39.03,20240115,16780,12.63,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,120737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18990,480,2,2.59,238867650,12675,47.20,18900,19110,18520,24050,12960,18510,18845.57,1.31,0,1901,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2359,-7.05,1.57,12,0.10,-2692.00,12063.00,31000,20240115,-38.74,16780,20241115,13.17,31000,-38.74,20240115,16780,13.17,20241115,31000,-38.74,20240115,16780,13.17,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,110737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18970,460,2,2.49,187444100,9966,37.11,18900,18990,18520,24050,12960,18510,18808.36,1.31,0,492,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2357,-7.05,1.57,12,0.08,-2692.00,12063.00,31000,20240115,-38.81,16780,20241115,13.05,31000,-38.81,20240115,16780,13.05,20241115,31000,-38.81,20240115,16780,13.05,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,100738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18810,300,2,1.62,135149190,7196,26.79,18900,18990,18520,24050,12960,18510,18781.15,1.31,0,108,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2337,-6.99,1.56,12,0.06,-2692.00,12063.00,31000,20240115,-39.32,16780,20241115,12.10,31000,-39.32,20240115,16780,12.10,20241115,31000,-39.32,20240115,16780,12.10,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241210,090742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18840,330,2,1.78,9671440,518,1.93,18900,18990,18520,24050,12960,18510,18670.73,1.31,0,64,19990,19250,18880,18140,17770,19065,17955,62,5540,500,12950,10,1,12423387,2341,-7.00,1.56,12,0.00,-2692.00,12063.00,31000,20240115,-39.23,16780,20241115,12.28,31000,-39.23,20240115,16780,12.28,20241115,31000,-39.23,20240115,16780,12.28,20241115,0.14,N,102940,500,62 억,,162253,N,N,0,N,00,N
20241209,160735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18510,-1120,5,-5.71,504962680,26692,41.33,18820,19620,18510,25500,13750,19630,18918.27,1.31,0,-947,21543,20586,19693,18736,17843,20140,18290,62,5870,500,13740,10,1,12423387,2300,-6.88,1.53,12,0.21,-2692.00,12063.00,31000,20240115,-40.29,16780,20241115,10.31,31000,-40.29,20240115,16780,10.31,20241115,31000,-40.29,20240115,16780,10.31,20241115,0.13,N,102940,500,62 억,,163198,N,N,0,N,00,N
20241209,150735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18640,-990,5,-5.04,491714160,25978,40.22,18820,19620,18600,25500,13750,19630,18928.10,1.31,0,-1027,21543,20586,19693,18736,17843,20140,18290,62,5870,500,13740,10,1,12423387,2316,-6.92,1.55,12,0.21,-2692.00,12063.00,31000,20240115,-39.87,16780,20241115,11.08,31000,-39.87,20240115,16780,11.08,20241115,31000,-39.87,20240115,16780,11.08,20241115,0.13,N,102940,500,62 억,,163198,N,N,0,N,00,N
20241209,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18670,-960,5,-4.89,444418740,23438,36.29,18820,19620,18670,25500,13750,19630,18961.46,1.31,0,-1393,21543,20586,19693,18736,17843,20140,18290,62,5870,500,13740,10,1,12423387,2319,-6.94,1.55,12,0.19,-2692.00,12063.00,31000,20240115,-39.77,16780,20241115,11.26,31000,-39.77,20240115,16780,11.26,20241115,31000,-39.77,20240115,16780,11.26,20241115,0.13,N,102940,500,62 억,,163198,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 160737 57 100.00 KOSDAQ 제약 N N N N N 19370 860 2 4.65 374358110 19797 73.72 18900 19750 18520 24050 12960 18510 18909.84 1.31 0 4813 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2406 -7.20 1.61 12 0.16 -2692.00 12063.00 31000 20240115 -37.52 16780 20241115 15.44 31000 -37.52 20240115 16780 15.44 20241115 31000 -37.52 20240115 16780 15.44 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
3 20241210 150738 57 100.00 KOSDAQ 제약 N N N N N 19150 640 2 3.46 348968590 18481 68.82 18900 19190 18520 24050 12960 18510 18882.56 1.31 0 4586 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2379 -7.11 1.59 12 0.15 -2692.00 12063.00 31000 20240115 -38.23 16780 20241115 14.12 31000 -38.23 20240115 16780 14.12 20241115 31000 -38.23 20240115 16780 14.12 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
4 20241210 140738 57 100.00 KOSDAQ 제약 N N N N N 18990 480 2 2.59 292968610 15541 57.87 18900 19110 18520 24050 12960 18510 18851.34 1.31 0 3128 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2359 -7.05 1.57 12 0.13 -2692.00 12063.00 31000 20240115 -38.74 16780 20241115 13.17 31000 -38.74 20240115 16780 13.17 20241115 31000 -38.74 20240115 16780 13.17 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
5 20241210 130737 57 100.00 KOSDAQ 제약 N N N N N 18900 390 2 2.11 269663860 14305 53.27 18900 19110 18520 24050 12960 18510 18851.02 1.31 0 2421 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2348 -7.02 1.57 12 0.12 -2692.00 12063.00 31000 20240115 -39.03 16780 20241115 12.63 31000 -39.03 20240115 16780 12.63 20241115 31000 -39.03 20240115 16780 12.63 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
6 20241210 120737 57 100.00 KOSDAQ 제약 N N N N N 18990 480 2 2.59 238867650 12675 47.20 18900 19110 18520 24050 12960 18510 18845.57 1.31 0 1901 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2359 -7.05 1.57 12 0.10 -2692.00 12063.00 31000 20240115 -38.74 16780 20241115 13.17 31000 -38.74 20240115 16780 13.17 20241115 31000 -38.74 20240115 16780 13.17 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
7 20241210 110737 57 100.00 KOSDAQ 제약 N N N N N 18970 460 2 2.49 187444100 9966 37.11 18900 18990 18520 24050 12960 18510 18808.36 1.31 0 492 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2357 -7.05 1.57 12 0.08 -2692.00 12063.00 31000 20240115 -38.81 16780 20241115 13.05 31000 -38.81 20240115 16780 13.05 20241115 31000 -38.81 20240115 16780 13.05 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
8 20241210 100738 57 100.00 KOSDAQ 제약 N N N N N 18810 300 2 1.62 135149190 7196 26.79 18900 18990 18520 24050 12960 18510 18781.15 1.31 0 108 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2337 -6.99 1.56 12 0.06 -2692.00 12063.00 31000 20240115 -39.32 16780 20241115 12.10 31000 -39.32 20240115 16780 12.10 20241115 31000 -39.32 20240115 16780 12.10 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
9 20241210 090742 57 100.00 KOSDAQ 제약 N N N N N 18840 330 2 1.78 9671440 518 1.93 18900 18990 18520 24050 12960 18510 18670.73 1.31 0 64 19990 19250 18880 18140 17770 19065 17955 62 5540 500 12950 10 1 12423387 2341 -7.00 1.56 12 0.00 -2692.00 12063.00 31000 20240115 -39.23 16780 20241115 12.28 31000 -39.23 20240115 16780 12.28 20241115 31000 -39.23 20240115 16780 12.28 20241115 0.14 N 102940 500 62 억 162253 N N 0 N 00 N
10 20241209 160735 57 100.00 KOSDAQ 제약 N N N N N 18510 -1120 5 -5.71 504962680 26692 41.33 18820 19620 18510 25500 13750 19630 18918.27 1.31 0 -947 21543 20586 19693 18736 17843 20140 18290 62 5870 500 13740 10 1 12423387 2300 -6.88 1.53 12 0.21 -2692.00 12063.00 31000 20240115 -40.29 16780 20241115 10.31 31000 -40.29 20240115 16780 10.31 20241115 31000 -40.29 20240115 16780 10.31 20241115 0.13 N 102940 500 62 억 163198 N N 0 N 00 N
11 20241209 150735 57 100.00 KOSDAQ 제약 N N N N N 18640 -990 5 -5.04 491714160 25978 40.22 18820 19620 18600 25500 13750 19630 18928.10 1.31 0 -1027 21543 20586 19693 18736 17843 20140 18290 62 5870 500 13740 10 1 12423387 2316 -6.92 1.55 12 0.21 -2692.00 12063.00 31000 20240115 -39.87 16780 20241115 11.08 31000 -39.87 20240115 16780 11.08 20241115 31000 -39.87 20240115 16780 11.08 20241115 0.13 N 102940 500 62 억 163198 N N 0 N 00 N
12 20241209 140736 57 100.00 KOSDAQ 제약 N N N N N 18670 -960 5 -4.89 444418740 23438 36.29 18820 19620 18670 25500 13750 19630 18961.46 1.31 0 -1393 21543 20586 19693 18736 17843 20140 18290 62 5870 500 13740 10 1 12423387 2319 -6.94 1.55 12 0.19 -2692.00 12063.00 31000 20240115 -39.77 16780 20241115 11.26 31000 -39.77 20240115 16780 11.26 20241115 31000 -39.77 20240115 16780 11.26 20241115 0.13 N 102940 500 62 억 163198 N N 0 N 00 N