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
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
20241210,160743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,530,2,4.30,392240780,30505,36.13,12200,13030,12200,16010,8630,12320,12858.25,44.68,0,9647,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1366,16.91,1.28,12,0.29,760.00,10062.00,19280,20240715,-33.35,7880,20240206,63.07,19280,-33.35,20240715,7880,63.07,20240206,19280,-33.35,20240715,7880,63.07,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,150744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12860,540,2,4.38,369069480,28702,34.00,12200,13030,12200,16010,8630,12320,12858.67,44.68,0,9107,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1367,16.92,1.28,12,0.27,760.00,10062.00,19280,20240715,-33.30,7880,20240206,63.20,19280,-33.30,20240715,7880,63.20,20240206,19280,-33.30,20240715,7880,63.20,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,140744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12800,480,2,3.90,304207260,23657,28.02,12200,13030,12200,16010,8630,12320,12859.08,44.68,0,6012,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1361,16.84,1.27,12,0.22,760.00,10062.00,19280,20240715,-33.61,7880,20240206,62.44,19280,-33.61,20240715,7880,62.44,20240206,19280,-33.61,20240715,7880,62.44,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,130743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12870,550,2,4.46,260159230,20226,23.96,12200,13030,12200,16010,8630,12320,12862.61,44.68,0,4823,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1368,16.93,1.28,12,0.19,760.00,10062.00,19280,20240715,-33.25,7880,20240206,63.32,19280,-33.25,20240715,7880,63.32,20240206,19280,-33.25,20240715,7880,63.32,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,120743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,530,2,4.30,204168420,15881,18.81,12200,13030,12200,16010,8630,12320,12856.14,44.68,0,3110,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1366,16.91,1.28,12,0.15,760.00,10062.00,19280,20240715,-33.35,7880,20240206,63.07,19280,-33.35,20240715,7880,63.07,20240206,19280,-33.35,20240715,7880,63.07,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,110743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,520,2,4.22,156329010,12155,14.40,12200,13030,12200,16010,8630,12320,12861.29,44.68,0,1955,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1365,16.89,1.28,12,0.11,760.00,10062.00,19280,20240715,-33.40,7880,20240206,62.94,19280,-33.40,20240715,7880,62.94,20240206,19280,-33.40,20240715,7880,62.94,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,100744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,530,2,4.30,101555680,7893,9.35,12200,13030,12200,16010,8630,12320,12866.55,44.68,0,1569,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1366,16.91,1.28,12,0.07,760.00,10062.00,19280,20240715,-33.35,7880,20240206,63.07,19280,-33.35,20240715,7880,63.07,20240206,19280,-33.35,20240715,7880,63.07,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241210,090748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,310,2,2.52,766200,61,0.07,12200,12670,12200,16010,8630,12320,12560.66,44.68,0,-42,13786,13052,12686,11952,11586,12870,11770,53,3690,500,8620,10,1,10633173,1343,16.62,1.26,12,0.00,760.00,10062.00,19280,20240715,-34.49,7880,20240206,60.28,19280,-34.49,20240715,7880,60.28,20240206,19280,-34.49,20240715,7880,60.28,20240206,3.06,N,106190,500,53 억,,4750735,N,N,0,N,00,N
20241209,160741,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12320,-1110,5,-8.27,1070997910,84368,212.07,12950,13420,12320,17450,9410,13430,12694.36,44.64,0,4151,13983,13706,13403,13126,12823,13555,12975,53,4020,500,9400,10,1,10633173,1310,16.21,1.22,12,0.79,760.00,10062.00,19280,20240715,-36.10,7880,20240206,56.35,19280,-36.10,20240715,7880,56.35,20240206,19280,-36.10,20240715,7880,56.35,20240206,3.21,N,106190,500,53 억,,4746573,N,N,0,N,00,N
20241209,150741,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12560,-870,5,-6.48,899905020,70641,177.57,12950,13420,12470,17450,9410,13430,12739.13,44.64,0,6339,13983,13706,13403,13126,12823,13555,12975,53,4020,500,9400,10,1,10633173,1336,16.53,1.25,12,0.66,760.00,10062.00,19280,20240715,-34.85,7880,20240206,59.39,19280,-34.85,20240715,7880,59.39,20240206,19280,-34.85,20240715,7880,59.39,20240206,3.21,N,106190,500,53 억,,4746573,N,N,0,N,00,N
20241209,140743,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12550,-880,5,-6.55,818317410,64130,161.20,12950,13420,12550,17450,9410,13430,12760.29,44.64,0,6585,13983,13706,13403,13126,12823,13555,12975,53,4020,500,9400,10,1,10633173,1334,16.51,1.25,12,0.60,760.00,10062.00,19280,20240715,-34.91,7880,20240206,59.26,19280,-34.91,20240715,7880,59.26,20240206,19280,-34.91,20240715,7880,59.26,20240206,3.21,N,106190,500,53 억,,4746573,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 160743 55 60.00 KOSDAQ 제약 N N N Y 60 N 12850 530 2 4.30 392240780 30505 36.13 12200 13030 12200 16010 8630 12320 12858.25 44.68 0 9647 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1366 16.91 1.28 12 0.29 760.00 10062.00 19280 20240715 -33.35 7880 20240206 63.07 19280 -33.35 20240715 7880 63.07 20240206 19280 -33.35 20240715 7880 63.07 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
3 20241210 150744 55 60.00 KOSDAQ 제약 N N N Y 60 N 12860 540 2 4.38 369069480 28702 34.00 12200 13030 12200 16010 8630 12320 12858.67 44.68 0 9107 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1367 16.92 1.28 12 0.27 760.00 10062.00 19280 20240715 -33.30 7880 20240206 63.20 19280 -33.30 20240715 7880 63.20 20240206 19280 -33.30 20240715 7880 63.20 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
4 20241210 140744 55 60.00 KOSDAQ 제약 N N N Y 60 N 12800 480 2 3.90 304207260 23657 28.02 12200 13030 12200 16010 8630 12320 12859.08 44.68 0 6012 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1361 16.84 1.27 12 0.22 760.00 10062.00 19280 20240715 -33.61 7880 20240206 62.44 19280 -33.61 20240715 7880 62.44 20240206 19280 -33.61 20240715 7880 62.44 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
5 20241210 130743 55 60.00 KOSDAQ 제약 N N N Y 60 N 12870 550 2 4.46 260159230 20226 23.96 12200 13030 12200 16010 8630 12320 12862.61 44.68 0 4823 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1368 16.93 1.28 12 0.19 760.00 10062.00 19280 20240715 -33.25 7880 20240206 63.32 19280 -33.25 20240715 7880 63.32 20240206 19280 -33.25 20240715 7880 63.32 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
6 20241210 120743 55 60.00 KOSDAQ 제약 N N N Y 60 N 12850 530 2 4.30 204168420 15881 18.81 12200 13030 12200 16010 8630 12320 12856.14 44.68 0 3110 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1366 16.91 1.28 12 0.15 760.00 10062.00 19280 20240715 -33.35 7880 20240206 63.07 19280 -33.35 20240715 7880 63.07 20240206 19280 -33.35 20240715 7880 63.07 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
7 20241210 110743 55 60.00 KOSDAQ 제약 N N N Y 60 N 12840 520 2 4.22 156329010 12155 14.40 12200 13030 12200 16010 8630 12320 12861.29 44.68 0 1955 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1365 16.89 1.28 12 0.11 760.00 10062.00 19280 20240715 -33.40 7880 20240206 62.94 19280 -33.40 20240715 7880 62.94 20240206 19280 -33.40 20240715 7880 62.94 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
8 20241210 100744 55 60.00 KOSDAQ 제약 N N N Y 60 N 12850 530 2 4.30 101555680 7893 9.35 12200 13030 12200 16010 8630 12320 12866.55 44.68 0 1569 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1366 16.91 1.28 12 0.07 760.00 10062.00 19280 20240715 -33.35 7880 20240206 63.07 19280 -33.35 20240715 7880 63.07 20240206 19280 -33.35 20240715 7880 63.07 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
9 20241210 090748 55 60.00 KOSDAQ 제약 N N N Y 60 N 12630 310 2 2.52 766200 61 0.07 12200 12670 12200 16010 8630 12320 12560.66 44.68 0 -42 13786 13052 12686 11952 11586 12870 11770 53 3690 500 8620 10 1 10633173 1343 16.62 1.26 12 0.00 760.00 10062.00 19280 20240715 -34.49 7880 20240206 60.28 19280 -34.49 20240715 7880 60.28 20240206 19280 -34.49 20240715 7880 60.28 20240206 3.06 N 106190 500 53 억 4750735 N N 0 N 00 N
10 20241209 160741 55 60.00 KOSDAQ 제약 N N N Y 60 N 12320 -1110 5 -8.27 1070997910 84368 212.07 12950 13420 12320 17450 9410 13430 12694.36 44.64 0 4151 13983 13706 13403 13126 12823 13555 12975 53 4020 500 9400 10 1 10633173 1310 16.21 1.22 12 0.79 760.00 10062.00 19280 20240715 -36.10 7880 20240206 56.35 19280 -36.10 20240715 7880 56.35 20240206 19280 -36.10 20240715 7880 56.35 20240206 3.21 N 106190 500 53 억 4746573 N N 0 N 00 N
11 20241209 150741 55 60.00 KOSDAQ 제약 N N N Y 60 N 12560 -870 5 -6.48 899905020 70641 177.57 12950 13420 12470 17450 9410 13430 12739.13 44.64 0 6339 13983 13706 13403 13126 12823 13555 12975 53 4020 500 9400 10 1 10633173 1336 16.53 1.25 12 0.66 760.00 10062.00 19280 20240715 -34.85 7880 20240206 59.39 19280 -34.85 20240715 7880 59.39 20240206 19280 -34.85 20240715 7880 59.39 20240206 3.21 N 106190 500 53 억 4746573 N N 0 N 00 N
12 20241209 140743 55 60.00 KOSDAQ 제약 N N N Y 60 N 12550 -880 5 -6.55 818317410 64130 161.20 12950 13420 12550 17450 9410 13430 12760.29 44.64 0 6585 13983 13706 13403 13126 12823 13555 12975 53 4020 500 9400 10 1 10633173 1334 16.51 1.25 12 0.60 760.00 10062.00 19280 20240715 -34.91 7880 20240206 59.26 19280 -34.91 20240715 7880 59.26 20240206 19280 -34.91 20240715 7880 59.26 20240206 3.21 N 106190 500 53 억 4746573 N N 0 N 00 N