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
196300/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
20241210,160906,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11210,210,2,1.91,712353900,63930,100.34,10910,11540,10900,14300,7700,11000,11142.62,0.98,0,-559,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,673,-7.32,6.33,12,1.06,-1531.00,1772.00,19000,20240131,-41.00,9000,20240805,24.56,19000,-41.00,20240131,9000,24.56,20240805,19000,-41.00,20240131,9000,24.56,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,150907,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,250,2,2.27,657592600,59007,92.61,10910,11540,10900,14300,7700,11000,11144.32,0.98,0,-1447,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,675,-7.35,6.35,12,0.98,-1531.00,1772.00,19000,20240131,-40.79,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,19000,-40.79,20240131,9000,25.00,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,140907,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,260,2,2.36,536496490,48173,75.61,10910,11540,10900,14300,7700,11000,11136.87,0.98,0,263,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,676,-7.35,6.35,12,0.80,-1531.00,1772.00,19000,20240131,-40.74,9000,20240805,25.11,19000,-40.74,20240131,9000,25.11,20240805,19000,-40.74,20240131,9000,25.11,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,130907,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11210,210,2,1.91,517867540,46518,73.01,10910,11540,10900,14300,7700,11000,11132.63,0.98,0,786,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,673,-7.32,6.33,12,0.77,-1531.00,1772.00,19000,20240131,-41.00,9000,20240805,24.56,19000,-41.00,20240131,9000,24.56,20240805,19000,-41.00,20240131,9000,24.56,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,120907,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11190,190,2,1.73,500089330,44934,70.52,10910,11540,10900,14300,7700,11000,11129.42,0.98,0,977,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,672,-7.31,6.31,12,0.75,-1531.00,1772.00,19000,20240131,-41.11,9000,20240805,24.33,19000,-41.11,20240131,9000,24.33,20240805,19000,-41.11,20240131,9000,24.33,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,110906,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,540,2,4.91,436853140,39303,61.69,10910,11540,10900,14300,7700,11000,11115.01,0.98,0,-51,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,693,-7.54,6.51,12,0.65,-1531.00,1772.00,19000,20240131,-39.26,9000,20240805,28.22,19000,-39.26,20240131,9000,28.22,20240805,19000,-39.26,20240131,9000,28.22,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,100907,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11300,300,2,2.73,301400240,27323,42.88,10910,11400,10900,14300,7700,11000,11031.01,0.98,0,3578,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,678,-7.38,6.38,12,0.46,-1531.00,1772.00,19000,20240131,-40.53,9000,20240805,25.56,19000,-40.53,20240131,9000,25.56,20240805,19000,-40.53,20240131,9000,25.56,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241210,090913,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11130,130,2,1.18,144062150,13129,20.61,10910,11230,10900,14300,7700,11000,10972.82,0.98,0,5293,12860,11930,11120,10190,9380,11525,9785,30,3300,500,7480,10,1,6003387,668,-7.27,6.28,12,0.22,-1531.00,1772.00,19000,20240131,-41.42,9000,20240805,23.67,19000,-41.42,20240131,9000,23.67,20240805,19000,-41.42,20240131,9000,23.67,20240805,0.09,N,196300,500,30 억,,59108,N,N,0,N,01,N
20241209,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-1200,5,-9.84,708885830,63710,137.00,12010,12050,10310,15860,8540,12200,11127.81,0.98,0,3,13200,12700,12380,11880,11560,12540,11720,30,3660,500,8290,10,1,6003387,660,-7.18,6.21,12,1.06,-1531.00,1772.00,19000,20240131,-42.11,9000,20240805,22.22,19000,-42.11,20240131,9000,22.22,20240805,19000,-42.11,20240131,9000,22.22,20240805,0.09,N,196300,500,30 억,,59089,N,N,0,N,00,N
20241209,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10310,-1890,5,-15.49,652610560,58523,125.84,12010,12050,10310,15860,8540,12200,11151.35,0.98,0,63,13200,12700,12380,11880,11560,12540,11720,30,3660,500,8290,10,1,6003387,619,-6.73,5.82,12,0.97,-1531.00,1772.00,19000,20240131,-45.74,9000,20240805,14.56,19000,-45.74,20240131,9000,14.56,20240805,19000,-45.74,20240131,9000,14.56,20240805,0.09,N,196300,500,30 억,,59089,Y,N,0,N,00,N
20241209,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,-1320,5,-10.82,540056410,48180,103.60,12010,12050,10800,15860,8540,12200,11209.14,0.98,0,1182,13200,12700,12380,11880,11560,12540,11720,30,3660,500,8290,10,1,6003387,653,-7.11,6.14,12,0.80,-1531.00,1772.00,19000,20240131,-42.74,9000,20240805,20.89,19000,-42.74,20240131,9000,20.89,20240805,19000,-42.74,20240131,9000,20.89,20240805,0.09,N,196300,500,30 억,,59089,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 160906 54 100.00 KOSDAQ 제약 N N N N N 11210 210 2 1.91 712353900 63930 100.34 10910 11540 10900 14300 7700 11000 11142.62 0.98 0 -559 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 673 -7.32 6.33 12 1.06 -1531.00 1772.00 19000 20240131 -41.00 9000 20240805 24.56 19000 -41.00 20240131 9000 24.56 20240805 19000 -41.00 20240131 9000 24.56 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
3 20241210 150907 54 100.00 KOSDAQ 제약 N N N N N 11250 250 2 2.27 657592600 59007 92.61 10910 11540 10900 14300 7700 11000 11144.32 0.98 0 -1447 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 675 -7.35 6.35 12 0.98 -1531.00 1772.00 19000 20240131 -40.79 9000 20240805 25.00 19000 -40.79 20240131 9000 25.00 20240805 19000 -40.79 20240131 9000 25.00 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
4 20241210 140907 54 100.00 KOSDAQ 제약 N N N N N 11260 260 2 2.36 536496490 48173 75.61 10910 11540 10900 14300 7700 11000 11136.87 0.98 0 263 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 676 -7.35 6.35 12 0.80 -1531.00 1772.00 19000 20240131 -40.74 9000 20240805 25.11 19000 -40.74 20240131 9000 25.11 20240805 19000 -40.74 20240131 9000 25.11 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
5 20241210 130907 54 100.00 KOSDAQ 제약 N N N N N 11210 210 2 1.91 517867540 46518 73.01 10910 11540 10900 14300 7700 11000 11132.63 0.98 0 786 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 673 -7.32 6.33 12 0.77 -1531.00 1772.00 19000 20240131 -41.00 9000 20240805 24.56 19000 -41.00 20240131 9000 24.56 20240805 19000 -41.00 20240131 9000 24.56 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
6 20241210 120907 54 100.00 KOSDAQ 제약 N N N N N 11190 190 2 1.73 500089330 44934 70.52 10910 11540 10900 14300 7700 11000 11129.42 0.98 0 977 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 672 -7.31 6.31 12 0.75 -1531.00 1772.00 19000 20240131 -41.11 9000 20240805 24.33 19000 -41.11 20240131 9000 24.33 20240805 19000 -41.11 20240131 9000 24.33 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
7 20241210 110906 54 100.00 KOSDAQ 제약 N N N N N 11540 540 2 4.91 436853140 39303 61.69 10910 11540 10900 14300 7700 11000 11115.01 0.98 0 -51 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 693 -7.54 6.51 12 0.65 -1531.00 1772.00 19000 20240131 -39.26 9000 20240805 28.22 19000 -39.26 20240131 9000 28.22 20240805 19000 -39.26 20240131 9000 28.22 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
8 20241210 100907 54 100.00 KOSDAQ 제약 N N N N N 11300 300 2 2.73 301400240 27323 42.88 10910 11400 10900 14300 7700 11000 11031.01 0.98 0 3578 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 678 -7.38 6.38 12 0.46 -1531.00 1772.00 19000 20240131 -40.53 9000 20240805 25.56 19000 -40.53 20240131 9000 25.56 20240805 19000 -40.53 20240131 9000 25.56 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
9 20241210 090913 54 100.00 KOSDAQ 제약 N N N N N 11130 130 2 1.18 144062150 13129 20.61 10910 11230 10900 14300 7700 11000 10972.82 0.98 0 5293 12860 11930 11120 10190 9380 11525 9785 30 3300 500 7480 10 1 6003387 668 -7.27 6.28 12 0.22 -1531.00 1772.00 19000 20240131 -41.42 9000 20240805 23.67 19000 -41.42 20240131 9000 23.67 20240805 19000 -41.42 20240131 9000 23.67 20240805 0.09 N 196300 500 30 억 59108 N N 0 N 01 N
10 20241209 160904 57 100.00 KOSDAQ 제약 N N N N N 11000 -1200 5 -9.84 708885830 63710 137.00 12010 12050 10310 15860 8540 12200 11127.81 0.98 0 3 13200 12700 12380 11880 11560 12540 11720 30 3660 500 8290 10 1 6003387 660 -7.18 6.21 12 1.06 -1531.00 1772.00 19000 20240131 -42.11 9000 20240805 22.22 19000 -42.11 20240131 9000 22.22 20240805 19000 -42.11 20240131 9000 22.22 20240805 0.09 N 196300 500 30 억 59089 N N 0 N 00 N
11 20241209 150905 57 100.00 KOSDAQ 제약 N N N N N 10310 -1890 5 -15.49 652610560 58523 125.84 12010 12050 10310 15860 8540 12200 11151.35 0.98 0 63 13200 12700 12380 11880 11560 12540 11720 30 3660 500 8290 10 1 6003387 619 -6.73 5.82 12 0.97 -1531.00 1772.00 19000 20240131 -45.74 9000 20240805 14.56 19000 -45.74 20240131 9000 14.56 20240805 19000 -45.74 20240131 9000 14.56 20240805 0.09 N 196300 500 30 억 59089 Y N 0 N 00 N
12 20241209 140906 57 100.00 KOSDAQ 제약 N N N N N 10880 -1320 5 -10.82 540056410 48180 103.60 12010 12050 10800 15860 8540 12200 11209.14 0.98 0 1182 13200 12700 12380 11880 11560 12540 11720 30 3660 500 8290 10 1 6003387 653 -7.11 6.14 12 0.80 -1531.00 1772.00 19000 20240131 -42.74 9000 20240805 20.89 19000 -42.74 20240131 9000 20.89 20240805 19000 -42.74 20240131 9000 20.89 20240805 0.09 N 196300 500 30 억 59089 N N 0 N 00 N