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
191420/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
20241210,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,1470,2,11.85,635061350,51352,185.01,11930,13900,11800,16120,8680,12400,12365.98,0.64,0,8573,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,1125,-48.50,2.32,12,0.63,-286.00,5976.00,26100,20240522,-46.86,10710,20240215,29.51,26100,-46.86,20240522,10710,29.51,20240215,26100,-46.86,20240522,10710,29.51,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12410,10,2,0.08,414249710,34453,124.12,11930,12480,11800,16120,8680,12400,12023.62,0.64,0,10239,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,1006,-43.39,2.08,12,0.42,-286.00,5976.00,26100,20240522,-52.45,10710,20240215,15.87,26100,-52.45,20240522,10710,15.87,20240215,26100,-52.45,20240522,10710,15.87,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,140902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12010,-390,5,-3.15,336834840,28161,101.46,11930,12480,11800,16120,8680,12400,11961.04,0.64,0,9271,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,974,-41.99,2.01,12,0.35,-286.00,5976.00,26100,20240522,-53.98,10710,20240215,12.14,26100,-53.98,20240522,10710,12.14,20240215,26100,-53.98,20240522,10710,12.14,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12110,-290,5,-2.34,186027660,15639,56.34,11930,12390,11800,16120,8680,12400,11895.11,0.64,0,7608,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,982,-42.34,2.03,12,0.19,-286.00,5976.00,26100,20240522,-53.60,10710,20240215,13.07,26100,-53.60,20240522,10710,13.07,20240215,26100,-53.60,20240522,10710,13.07,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12110,-290,5,-2.34,179968500,15139,54.54,11930,12390,11800,16120,8680,12400,11887.74,0.64,0,7664,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,982,-42.34,2.03,12,0.19,-286.00,5976.00,26100,20240522,-53.60,10710,20240215,13.07,26100,-53.60,20240522,10710,13.07,20240215,26100,-53.60,20240522,10710,13.07,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,-260,5,-2.10,170898660,14388,51.84,11930,12390,11800,16120,8680,12400,11877.86,0.64,0,8109,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,984,-42.45,2.03,12,0.18,-286.00,5976.00,26100,20240522,-53.49,10710,20240215,13.35,26100,-53.49,20240522,10710,13.35,20240215,26100,-53.49,20240522,10710,13.35,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,100902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-450,5,-3.63,153676600,12960,46.69,11930,12390,11800,16120,8680,12400,11857.76,0.64,0,8638,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,969,-41.78,2.00,12,0.16,-286.00,5976.00,26100,20240522,-54.21,10710,20240215,11.58,26100,-54.21,20240522,10710,11.58,20240215,26100,-54.21,20240522,10710,11.58,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241210,090907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12120,-280,5,-2.26,8305510,691,2.49,11930,12390,11930,16120,8680,12400,12019.55,0.64,0,-137,14053,13226,12363,11536,10673,12795,11105,41,3720,500,8680,10,1,8108834,983,-42.38,2.03,12,0.01,-286.00,5976.00,26100,20240522,-53.56,10710,20240215,13.17,26100,-53.56,20240522,10710,13.17,20240215,26100,-53.56,20240522,10710,13.17,20240215,0.76,N,191420,500,40 억,,52098,N,N,0,N,00,N
20241209,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12400,300,2,2.48,335492080,27757,160.31,13190,13190,11500,15730,8470,12100,12086.62,0.67,0,-2030,13066,12582,12016,11532,10966,12825,11775,41,3630,500,8470,10,1,8108834,1005,-43.36,2.07,12,0.34,-286.00,5976.00,26100,20240522,-52.49,10710,20240215,15.78,26100,-52.49,20240522,10710,15.78,20240215,26100,-52.49,20240522,10710,15.78,20240215,0.76,N,191420,500,40 억,,54095,N,N,0,N,00,N
20241209,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,-40,5,-0.33,181393220,15159,87.55,13190,13190,11500,15730,8470,12100,11966.04,0.67,0,-3210,13066,12582,12016,11532,10966,12825,11775,41,3630,500,8470,10,1,8108834,978,-42.17,2.02,12,0.19,-286.00,5976.00,26100,20240522,-53.79,10710,20240215,12.61,26100,-53.79,20240522,10710,12.61,20240215,26100,-53.79,20240522,10710,12.61,20240215,0.76,N,191420,500,40 억,,54095,N,N,0,N,00,N
20241209,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11990,-110,5,-0.91,144384130,12081,69.77,13190,13190,11500,15730,8470,12100,11951.34,0.67,0,-3921,13066,12582,12016,11532,10966,12825,11775,41,3630,500,8470,10,1,8108834,972,-41.92,2.01,12,0.15,-286.00,5976.00,26100,20240522,-54.06,10710,20240215,11.95,26100,-54.06,20240522,10710,11.95,20240215,26100,-54.06,20240522,10710,11.95,20240215,0.76,N,191420,500,40 억,,54095,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 160901 57 100.00 KOSDAQ 제약 N N N N N 13870 1470 2 11.85 635061350 51352 185.01 11930 13900 11800 16120 8680 12400 12365.98 0.64 0 8573 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 1125 -48.50 2.32 12 0.63 -286.00 5976.00 26100 20240522 -46.86 10710 20240215 29.51 26100 -46.86 20240522 10710 29.51 20240215 26100 -46.86 20240522 10710 29.51 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
3 20241210 150902 57 100.00 KOSDAQ 제약 N N N N N 12410 10 2 0.08 414249710 34453 124.12 11930 12480 11800 16120 8680 12400 12023.62 0.64 0 10239 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 1006 -43.39 2.08 12 0.42 -286.00 5976.00 26100 20240522 -52.45 10710 20240215 15.87 26100 -52.45 20240522 10710 15.87 20240215 26100 -52.45 20240522 10710 15.87 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
4 20241210 140902 57 100.00 KOSDAQ 제약 N N N N N 12010 -390 5 -3.15 336834840 28161 101.46 11930 12480 11800 16120 8680 12400 11961.04 0.64 0 9271 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 974 -41.99 2.01 12 0.35 -286.00 5976.00 26100 20240522 -53.98 10710 20240215 12.14 26100 -53.98 20240522 10710 12.14 20240215 26100 -53.98 20240522 10710 12.14 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
5 20241210 130902 57 100.00 KOSDAQ 제약 N N N N N 12110 -290 5 -2.34 186027660 15639 56.34 11930 12390 11800 16120 8680 12400 11895.11 0.64 0 7608 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 982 -42.34 2.03 12 0.19 -286.00 5976.00 26100 20240522 -53.60 10710 20240215 13.07 26100 -53.60 20240522 10710 13.07 20240215 26100 -53.60 20240522 10710 13.07 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
6 20241210 120902 57 100.00 KOSDAQ 제약 N N N N N 12110 -290 5 -2.34 179968500 15139 54.54 11930 12390 11800 16120 8680 12400 11887.74 0.64 0 7664 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 982 -42.34 2.03 12 0.19 -286.00 5976.00 26100 20240522 -53.60 10710 20240215 13.07 26100 -53.60 20240522 10710 13.07 20240215 26100 -53.60 20240522 10710 13.07 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
7 20241210 110901 57 100.00 KOSDAQ 제약 N N N N N 12140 -260 5 -2.10 170898660 14388 51.84 11930 12390 11800 16120 8680 12400 11877.86 0.64 0 8109 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 984 -42.45 2.03 12 0.18 -286.00 5976.00 26100 20240522 -53.49 10710 20240215 13.35 26100 -53.49 20240522 10710 13.35 20240215 26100 -53.49 20240522 10710 13.35 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
8 20241210 100902 57 100.00 KOSDAQ 제약 N N N N N 11950 -450 5 -3.63 153676600 12960 46.69 11930 12390 11800 16120 8680 12400 11857.76 0.64 0 8638 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 969 -41.78 2.00 12 0.16 -286.00 5976.00 26100 20240522 -54.21 10710 20240215 11.58 26100 -54.21 20240522 10710 11.58 20240215 26100 -54.21 20240522 10710 11.58 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
9 20241210 090907 57 100.00 KOSDAQ 제약 N N N N N 12120 -280 5 -2.26 8305510 691 2.49 11930 12390 11930 16120 8680 12400 12019.55 0.64 0 -137 14053 13226 12363 11536 10673 12795 11105 41 3720 500 8680 10 1 8108834 983 -42.38 2.03 12 0.01 -286.00 5976.00 26100 20240522 -53.56 10710 20240215 13.17 26100 -53.56 20240522 10710 13.17 20240215 26100 -53.56 20240522 10710 13.17 20240215 0.76 N 191420 500 40 억 52098 N N 0 N 00 N
10 20241209 160859 57 100.00 KOSDAQ 제약 N N N N N 12400 300 2 2.48 335492080 27757 160.31 13190 13190 11500 15730 8470 12100 12086.62 0.67 0 -2030 13066 12582 12016 11532 10966 12825 11775 41 3630 500 8470 10 1 8108834 1005 -43.36 2.07 12 0.34 -286.00 5976.00 26100 20240522 -52.49 10710 20240215 15.78 26100 -52.49 20240522 10710 15.78 20240215 26100 -52.49 20240522 10710 15.78 20240215 0.76 N 191420 500 40 억 54095 N N 0 N 00 N
11 20241209 150859 57 100.00 KOSDAQ 제약 N N N N N 12060 -40 5 -0.33 181393220 15159 87.55 13190 13190 11500 15730 8470 12100 11966.04 0.67 0 -3210 13066 12582 12016 11532 10966 12825 11775 41 3630 500 8470 10 1 8108834 978 -42.17 2.02 12 0.19 -286.00 5976.00 26100 20240522 -53.79 10710 20240215 12.61 26100 -53.79 20240522 10710 12.61 20240215 26100 -53.79 20240522 10710 12.61 20240215 0.76 N 191420 500 40 억 54095 N N 0 N 00 N
12 20241209 140901 57 100.00 KOSDAQ 제약 N N N N N 11990 -110 5 -0.91 144384130 12081 69.77 13190 13190 11500 15730 8470 12100 11951.34 0.67 0 -3921 13066 12582 12016 11532 10966 12825 11775 41 3630 500 8470 10 1 8108834 972 -41.92 2.01 12 0.15 -286.00 5976.00 26100 20240522 -54.06 10710 20240215 11.95 26100 -54.06 20240522 10710 11.95 20240215 26100 -54.06 20240522 10710 11.95 20240215 0.76 N 191420 500 40 억 54095 N N 0 N 00 N