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
206640/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
20241210,160917,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,310,2,1.97,1592117050,98842,52.81,15740,16340,15740,20450,11020,15740,16107.93,2.56,0,-10940,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3770,14.52,1.81,12,0.42,1105.00,8846.00,22150,20231220,-27.54,13350,20241022,20.22,21050,-23.75,20240819,13350,20.22,20241022,22150,-27.54,20231220,13350,20.22,20241022,4.77,N,206640,1000,234 억,,602134,N,N,210,N,00,N
20241210,150919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16140,400,2,2.54,1518402390,94259,50.36,15740,16340,15740,20450,11020,15740,16108.83,2.56,0,-9543,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3791,14.61,1.82,12,0.40,1105.00,8846.00,22150,20231220,-27.13,13350,20241022,20.90,21050,-23.33,20240819,13350,20.90,20241022,22150,-27.13,20231220,13350,20.90,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,140919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,310,2,1.97,1389534820,86249,46.08,15740,16340,15740,20450,11020,15740,16110.74,2.56,0,-7601,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3770,14.52,1.81,12,0.37,1105.00,8846.00,22150,20231220,-27.54,13350,20241022,20.22,21050,-23.75,20240819,13350,20.22,20241022,22150,-27.54,20231220,13350,20.22,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,130919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16060,320,2,2.03,1194027700,74066,39.57,15740,16340,15740,20450,11020,15740,16121.13,2.56,0,-6739,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3772,14.53,1.82,12,0.32,1105.00,8846.00,22150,20231220,-27.49,13350,20241022,20.30,21050,-23.71,20240819,13350,20.30,20241022,22150,-27.49,20231220,13350,20.30,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,120919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,310,2,1.97,1051491060,65170,34.82,15740,16340,15740,20450,11020,15740,16134.59,2.56,0,-6854,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3770,14.52,1.81,12,0.28,1105.00,8846.00,22150,20231220,-27.54,13350,20241022,20.22,21050,-23.75,20240819,13350,20.22,20241022,22150,-27.54,20231220,13350,20.22,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,110918,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16050,310,2,1.97,905972650,56133,29.99,15740,16340,15740,20450,11020,15740,16139.75,2.56,0,-1234,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3770,14.52,1.81,12,0.24,1105.00,8846.00,22150,20231220,-27.54,13350,20241022,20.22,21050,-23.75,20240819,13350,20.22,20241022,22150,-27.54,20231220,13350,20.22,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,100919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16180,440,2,2.80,820586940,50833,27.16,15740,16340,15740,20450,11020,15740,16142.80,2.56,0,1573,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3800,14.64,1.83,12,0.22,1105.00,8846.00,22150,20231220,-26.95,13350,20241022,21.20,21050,-23.14,20240819,13350,21.20,20241022,22150,-26.95,20231220,13350,21.20,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241210,090925,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16090,350,2,2.22,150408770,9430,5.04,15740,16090,15740,20450,11020,15740,15950.03,2.56,0,2912,17100,16420,16010,15330,14920,16215,15125,235,4710,1000,11330,10,1,23486560,3779,14.56,1.82,12,0.04,1105.00,8846.00,22150,20231220,-27.36,13350,20241022,20.52,21050,-23.56,20240819,13350,20.52,20241022,22150,-27.36,20231220,13350,20.52,20241022,4.77,N,206640,1000,234 억,,602134,N,N,242,N,00,N
20241209,160916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15740,-1260,5,-7.41,2982809680,187142,161.02,16690,16690,15600,22100,11900,17000,15939.89,2.62,0,-13254,17660,17330,16970,16640,16280,17150,16460,235,5100,1000,12240,10,1,23486560,3697,14.24,1.78,12,0.80,1105.00,8846.00,22150,20231220,-28.94,13350,20241022,17.90,21050,-25.23,20240819,13350,17.90,20241022,22150,-28.94,20231220,13350,17.90,20241022,4.80,N,206640,1000,234 억,,616331,N,N,242,N,00,N
20241209,150916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15880,-1120,5,-6.59,2842134490,178257,153.38,16690,16690,15600,22100,11900,17000,15944.03,2.62,0,-8804,17660,17330,16970,16640,16280,17150,16460,235,5100,1000,12240,10,1,23486560,3730,14.37,1.80,12,0.76,1105.00,8846.00,22150,20231220,-28.31,13350,20241022,18.95,21050,-24.56,20240819,13350,18.95,20241022,22150,-28.31,20231220,13350,18.95,20241022,4.80,N,206640,1000,234 억,,616331,N,N,174,N,00,N
20241209,140918,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15710,-1290,5,-7.59,2051964220,128104,110.23,16690,16690,15610,22100,11900,17000,16017.96,2.62,0,-12918,17660,17330,16970,16640,16280,17150,16460,235,5100,1000,12240,10,1,23486560,3690,14.22,1.78,12,0.55,1105.00,8846.00,22150,20231220,-29.07,13350,20241022,17.68,21050,-25.37,20240819,13350,17.68,20241022,22150,-29.07,20231220,13350,17.68,20241022,4.80,N,206640,1000,234 억,,616331,N,N,174,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 160917 55 40.00 KOSDAQ 제약 N N N Y 40 N 16050 310 2 1.97 1592117050 98842 52.81 15740 16340 15740 20450 11020 15740 16107.93 2.56 0 -10940 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3770 14.52 1.81 12 0.42 1105.00 8846.00 22150 20231220 -27.54 13350 20241022 20.22 21050 -23.75 20240819 13350 20.22 20241022 22150 -27.54 20231220 13350 20.22 20241022 4.77 N 206640 1000 234 억 602134 N N 210 N 00 N
3 20241210 150919 55 40.00 KOSDAQ 제약 N N N Y 40 N 16140 400 2 2.54 1518402390 94259 50.36 15740 16340 15740 20450 11020 15740 16108.83 2.56 0 -9543 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3791 14.61 1.82 12 0.40 1105.00 8846.00 22150 20231220 -27.13 13350 20241022 20.90 21050 -23.33 20240819 13350 20.90 20241022 22150 -27.13 20231220 13350 20.90 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
4 20241210 140919 55 40.00 KOSDAQ 제약 N N N Y 40 N 16050 310 2 1.97 1389534820 86249 46.08 15740 16340 15740 20450 11020 15740 16110.74 2.56 0 -7601 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3770 14.52 1.81 12 0.37 1105.00 8846.00 22150 20231220 -27.54 13350 20241022 20.22 21050 -23.75 20240819 13350 20.22 20241022 22150 -27.54 20231220 13350 20.22 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
5 20241210 130919 55 40.00 KOSDAQ 제약 N N N Y 40 N 16060 320 2 2.03 1194027700 74066 39.57 15740 16340 15740 20450 11020 15740 16121.13 2.56 0 -6739 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3772 14.53 1.82 12 0.32 1105.00 8846.00 22150 20231220 -27.49 13350 20241022 20.30 21050 -23.71 20240819 13350 20.30 20241022 22150 -27.49 20231220 13350 20.30 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
6 20241210 120919 55 40.00 KOSDAQ 제약 N N N Y 40 N 16050 310 2 1.97 1051491060 65170 34.82 15740 16340 15740 20450 11020 15740 16134.59 2.56 0 -6854 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3770 14.52 1.81 12 0.28 1105.00 8846.00 22150 20231220 -27.54 13350 20241022 20.22 21050 -23.75 20240819 13350 20.22 20241022 22150 -27.54 20231220 13350 20.22 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
7 20241210 110918 55 40.00 KOSDAQ 제약 N N N Y 40 N 16050 310 2 1.97 905972650 56133 29.99 15740 16340 15740 20450 11020 15740 16139.75 2.56 0 -1234 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3770 14.52 1.81 12 0.24 1105.00 8846.00 22150 20231220 -27.54 13350 20241022 20.22 21050 -23.75 20240819 13350 20.22 20241022 22150 -27.54 20231220 13350 20.22 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
8 20241210 100919 55 40.00 KOSDAQ 제약 N N N Y 40 N 16180 440 2 2.80 820586940 50833 27.16 15740 16340 15740 20450 11020 15740 16142.80 2.56 0 1573 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3800 14.64 1.83 12 0.22 1105.00 8846.00 22150 20231220 -26.95 13350 20241022 21.20 21050 -23.14 20240819 13350 21.20 20241022 22150 -26.95 20231220 13350 21.20 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
9 20241210 090925 55 40.00 KOSDAQ 제약 N N N Y 40 N 16090 350 2 2.22 150408770 9430 5.04 15740 16090 15740 20450 11020 15740 15950.03 2.56 0 2912 17100 16420 16010 15330 14920 16215 15125 235 4710 1000 11330 10 1 23486560 3779 14.56 1.82 12 0.04 1105.00 8846.00 22150 20231220 -27.36 13350 20241022 20.52 21050 -23.56 20240819 13350 20.52 20241022 22150 -27.36 20231220 13350 20.52 20241022 4.77 N 206640 1000 234 억 602134 N N 242 N 00 N
10 20241209 160916 55 40.00 KOSDAQ 제약 N N N Y 40 N 15740 -1260 5 -7.41 2982809680 187142 161.02 16690 16690 15600 22100 11900 17000 15939.89 2.62 0 -13254 17660 17330 16970 16640 16280 17150 16460 235 5100 1000 12240 10 1 23486560 3697 14.24 1.78 12 0.80 1105.00 8846.00 22150 20231220 -28.94 13350 20241022 17.90 21050 -25.23 20240819 13350 17.90 20241022 22150 -28.94 20231220 13350 17.90 20241022 4.80 N 206640 1000 234 억 616331 N N 242 N 00 N
11 20241209 150916 55 40.00 KOSDAQ 제약 N N N Y 40 N 15880 -1120 5 -6.59 2842134490 178257 153.38 16690 16690 15600 22100 11900 17000 15944.03 2.62 0 -8804 17660 17330 16970 16640 16280 17150 16460 235 5100 1000 12240 10 1 23486560 3730 14.37 1.80 12 0.76 1105.00 8846.00 22150 20231220 -28.31 13350 20241022 18.95 21050 -24.56 20240819 13350 18.95 20241022 22150 -28.31 20231220 13350 18.95 20241022 4.80 N 206640 1000 234 억 616331 N N 174 N 00 N
12 20241209 140918 55 40.00 KOSDAQ 제약 N N N Y 40 N 15710 -1290 5 -7.59 2051964220 128104 110.23 16690 16690 15610 22100 11900 17000 16017.96 2.62 0 -12918 17660 17330 16970 16640 16280 17150 16460 235 5100 1000 12240 10 1 23486560 3690 14.22 1.78 12 0.55 1105.00 8846.00 22150 20231220 -29.07 13350 20241022 17.68 21050 -25.37 20240819 13350 17.68 20241022 22150 -29.07 20231220 13350 17.68 20241022 4.80 N 206640 1000 234 억 616331 N N 174 N 00 N