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
206650/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
20241210,160918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,580,2,4.96,3022334950,248770,46.48,11850,12340,11850,15210,8190,11700,12148.77,9.21,0,90783,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4486,-32.23,4.02,12,0.68,-381.00,3055.00,18800,20241106,-34.68,8740,20231204,40.50,18800,-34.68,20241106,9350,31.34,20240805,18800,-34.68,20241106,9350,31.34,20240805,1.73,N,206650,500,182 억,,3366297,N,N,1630,N,00,N
20241210,150920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12290,590,2,5.04,2847932260,234569,43.83,11850,12340,11850,15210,8190,11700,12141.60,9.21,0,86378,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4490,-32.26,4.02,12,0.64,-381.00,3055.00,18800,20241106,-34.63,8740,20231204,40.62,18800,-34.63,20241106,9350,31.44,20240805,18800,-34.63,20241106,9350,31.44,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,140919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12300,600,2,5.13,2553438750,210599,39.35,11850,12340,11850,15210,8190,11700,12125.15,9.21,0,74367,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4494,-32.28,4.03,12,0.58,-381.00,3055.00,18800,20241106,-34.57,8740,20231204,40.73,18800,-34.57,20241106,9350,31.55,20240805,18800,-34.57,20241106,9350,31.55,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,130920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12270,570,2,4.87,2315544650,191250,35.73,11850,12300,11850,15210,8190,11700,12107.96,9.21,0,76817,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4483,-32.20,4.02,12,0.52,-381.00,3055.00,18800,20241106,-34.73,8740,20231204,40.39,18800,-34.73,20241106,9350,31.23,20240805,18800,-34.73,20241106,9350,31.23,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,120919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12160,460,2,3.93,1935785170,160137,29.92,11850,12250,11850,15210,8190,11700,12088.91,9.21,0,68821,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4443,-31.92,3.98,12,0.44,-381.00,3055.00,18800,20241106,-35.32,8740,20231204,39.13,18800,-35.32,20241106,9350,30.05,20240805,18800,-35.32,20241106,9350,30.05,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,110918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12210,510,2,4.36,1741025930,144147,26.93,11850,12250,11850,15210,8190,11700,12078.79,9.21,0,63308,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4461,-32.05,4.00,12,0.39,-381.00,3055.00,18800,20241106,-35.05,8740,20231204,39.70,18800,-35.05,20241106,9350,30.59,20240805,18800,-35.05,20241106,9350,30.59,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,100919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12190,490,2,4.19,1325185150,110042,20.56,11850,12200,11850,15210,8190,11700,12043.32,9.21,0,47651,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4454,-31.99,3.99,12,0.30,-381.00,3055.00,18800,20241106,-35.16,8740,20231204,39.47,18800,-35.16,20241106,9350,30.37,20240805,18800,-35.16,20241106,9350,30.37,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241210,090925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11960,260,2,2.22,386458430,32323,6.04,11850,12050,11850,15210,8190,11700,11958.14,9.21,0,16618,12500,12100,11900,11500,11300,12000,11400,183,3510,500,8650,10,1,36534307,4370,-31.39,3.91,12,0.09,-381.00,3055.00,18800,20241106,-36.38,8740,20231204,36.84,18800,-36.38,20241106,9350,27.91,20240805,18800,-36.38,20241106,9350,27.91,20240805,1.73,N,206650,500,182 억,,3366297,N,N,3128,N,00,N
20241209,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11700,-890,5,-7.07,6346990720,533344,177.36,12300,12300,11700,16360,8820,12590,11900.60,9.14,0,25041,13056,12822,12546,12312,12036,12685,12175,183,3770,500,9310,10,1,36534307,4275,-30.71,3.83,12,1.46,-381.00,3055.00,18800,20241106,-37.77,8740,20231204,33.87,18800,-37.77,20241106,9350,25.13,20240805,18800,-37.77,20241106,9350,25.13,20240805,1.70,N,206650,500,182 억,,3340418,N,N,3128,N,00,N
20241209,150917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11790,-800,5,-6.35,5257048090,440620,146.52,12300,12300,11720,16360,8820,12590,11931.02,9.14,0,12591,13056,12822,12546,12312,12036,12685,12175,183,3770,500,9310,10,1,36534307,4307,-30.94,3.86,12,1.21,-381.00,3055.00,18800,20241106,-37.29,8740,20231204,34.90,18800,-37.29,20241106,9350,26.10,20240805,18800,-37.29,20241106,9350,26.10,20240805,1.70,N,206650,500,182 억,,3340418,N,N,1342,N,00,N
20241209,140918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11930,-660,5,-5.24,3641961690,303918,101.06,12300,12300,11780,16360,8820,12590,11983.37,9.14,0,-24972,13056,12822,12546,12312,12036,12685,12175,183,3770,500,9310,10,1,36534307,4359,-31.31,3.91,12,0.83,-381.00,3055.00,18800,20241106,-36.54,8740,20231204,36.50,18800,-36.54,20241106,9350,27.59,20240805,18800,-36.54,20241106,9350,27.59,20240805,1.70,N,206650,500,182 억,,3340418,N,N,1342,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 160918 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 580 2 4.96 3022334950 248770 46.48 11850 12340 11850 15210 8190 11700 12148.77 9.21 0 90783 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4486 -32.23 4.02 12 0.68 -381.00 3055.00 18800 20241106 -34.68 8740 20231204 40.50 18800 -34.68 20241106 9350 31.34 20240805 18800 -34.68 20241106 9350 31.34 20240805 1.73 N 206650 500 182 억 3366297 N N 1630 N 00 N
3 20241210 150920 55 60.00 KOSDAQ 제약 N N N Y 60 N 12290 590 2 5.04 2847932260 234569 43.83 11850 12340 11850 15210 8190 11700 12141.60 9.21 0 86378 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4490 -32.26 4.02 12 0.64 -381.00 3055.00 18800 20241106 -34.63 8740 20231204 40.62 18800 -34.63 20241106 9350 31.44 20240805 18800 -34.63 20241106 9350 31.44 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
4 20241210 140919 55 60.00 KOSDAQ 제약 N N N Y 60 N 12300 600 2 5.13 2553438750 210599 39.35 11850 12340 11850 15210 8190 11700 12125.15 9.21 0 74367 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4494 -32.28 4.03 12 0.58 -381.00 3055.00 18800 20241106 -34.57 8740 20231204 40.73 18800 -34.57 20241106 9350 31.55 20240805 18800 -34.57 20241106 9350 31.55 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
5 20241210 130920 55 60.00 KOSDAQ 제약 N N N Y 60 N 12270 570 2 4.87 2315544650 191250 35.73 11850 12300 11850 15210 8190 11700 12107.96 9.21 0 76817 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4483 -32.20 4.02 12 0.52 -381.00 3055.00 18800 20241106 -34.73 8740 20231204 40.39 18800 -34.73 20241106 9350 31.23 20240805 18800 -34.73 20241106 9350 31.23 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
6 20241210 120919 55 60.00 KOSDAQ 제약 N N N Y 60 N 12160 460 2 3.93 1935785170 160137 29.92 11850 12250 11850 15210 8190 11700 12088.91 9.21 0 68821 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4443 -31.92 3.98 12 0.44 -381.00 3055.00 18800 20241106 -35.32 8740 20231204 39.13 18800 -35.32 20241106 9350 30.05 20240805 18800 -35.32 20241106 9350 30.05 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
7 20241210 110918 55 60.00 KOSDAQ 제약 N N N Y 60 N 12210 510 2 4.36 1741025930 144147 26.93 11850 12250 11850 15210 8190 11700 12078.79 9.21 0 63308 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4461 -32.05 4.00 12 0.39 -381.00 3055.00 18800 20241106 -35.05 8740 20231204 39.70 18800 -35.05 20241106 9350 30.59 20240805 18800 -35.05 20241106 9350 30.59 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
8 20241210 100919 55 60.00 KOSDAQ 제약 N N N Y 60 N 12190 490 2 4.19 1325185150 110042 20.56 11850 12200 11850 15210 8190 11700 12043.32 9.21 0 47651 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4454 -31.99 3.99 12 0.30 -381.00 3055.00 18800 20241106 -35.16 8740 20231204 39.47 18800 -35.16 20241106 9350 30.37 20240805 18800 -35.16 20241106 9350 30.37 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
9 20241210 090925 55 60.00 KOSDAQ 제약 N N N Y 60 N 11960 260 2 2.22 386458430 32323 6.04 11850 12050 11850 15210 8190 11700 11958.14 9.21 0 16618 12500 12100 11900 11500 11300 12000 11400 183 3510 500 8650 10 1 36534307 4370 -31.39 3.91 12 0.09 -381.00 3055.00 18800 20241106 -36.38 8740 20231204 36.84 18800 -36.38 20241106 9350 27.91 20240805 18800 -36.38 20241106 9350 27.91 20240805 1.73 N 206650 500 182 억 3366297 N N 3128 N 00 N
10 20241209 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 11700 -890 5 -7.07 6346990720 533344 177.36 12300 12300 11700 16360 8820 12590 11900.60 9.14 0 25041 13056 12822 12546 12312 12036 12685 12175 183 3770 500 9310 10 1 36534307 4275 -30.71 3.83 12 1.46 -381.00 3055.00 18800 20241106 -37.77 8740 20231204 33.87 18800 -37.77 20241106 9350 25.13 20240805 18800 -37.77 20241106 9350 25.13 20240805 1.70 N 206650 500 182 억 3340418 N N 3128 N 00 N
11 20241209 150917 55 60.00 KOSDAQ 제약 N N N Y 60 N 11790 -800 5 -6.35 5257048090 440620 146.52 12300 12300 11720 16360 8820 12590 11931.02 9.14 0 12591 13056 12822 12546 12312 12036 12685 12175 183 3770 500 9310 10 1 36534307 4307 -30.94 3.86 12 1.21 -381.00 3055.00 18800 20241106 -37.29 8740 20231204 34.90 18800 -37.29 20241106 9350 26.10 20240805 18800 -37.29 20241106 9350 26.10 20240805 1.70 N 206650 500 182 억 3340418 N N 1342 N 00 N
12 20241209 140918 55 60.00 KOSDAQ 제약 N N N Y 60 N 11930 -660 5 -5.24 3641961690 303918 101.06 12300 12300 11780 16360 8820 12590 11983.37 9.14 0 -24972 13056 12822 12546 12312 12036 12685 12175 183 3770 500 9310 10 1 36534307 4359 -31.31 3.91 12 0.83 -381.00 3055.00 18800 20241106 -36.54 8740 20231204 36.50 18800 -36.54 20241106 9350 27.59 20240805 18800 -36.54 20241106 9350 27.59 20240805 1.70 N 206650 500 182 억 3340418 N N 1342 N 00 N