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
018620/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
20241210,160326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,878,43,2,5.15,62457318,72987,84.67,835,878,835,1085,585,835,855.67,1.59,0,4209,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,254,-21.41,0.76,12,0.25,-41.00,1161.00,1320,20231207,-33.48,830,20241209,5.78,1259,-30.26,20240110,830,5.78,20241209,1281,-31.46,20231211,830,5.78,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,150325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,873,38,2,4.55,60105162,70304,81.56,835,875,835,1085,585,835,854.93,1.59,0,4251,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,252,-21.29,0.75,12,0.24,-41.00,1161.00,1320,20231207,-33.86,830,20241209,5.18,1259,-30.66,20240110,830,5.18,20241209,1281,-31.85,20231211,830,5.18,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,140325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,864,29,2,3.47,56548734,66202,76.80,835,869,835,1085,585,835,854.18,1.59,0,4257,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,250,-21.07,0.74,12,0.23,-41.00,1161.00,1320,20231207,-34.55,830,20241209,4.10,1259,-31.37,20240110,830,4.10,20241209,1281,-32.55,20231211,830,4.10,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,130324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,865,30,2,3.59,54444132,63764,73.97,835,869,835,1085,585,835,853.84,1.59,0,4257,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,250,-21.10,0.75,12,0.22,-41.00,1161.00,1320,20231207,-34.47,830,20241209,4.22,1259,-31.29,20240110,830,4.22,20241209,1281,-32.47,20231211,830,4.22,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,120324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,857,22,2,2.63,48385394,56732,65.82,835,860,835,1085,585,835,852.88,1.59,0,4012,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,248,-20.90,0.74,12,0.20,-41.00,1161.00,1320,20231207,-35.08,830,20241209,3.25,1259,-31.93,20240110,830,3.25,20241209,1281,-33.10,20231211,830,3.25,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,110324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,858,23,2,2.75,35343160,41539,48.19,835,860,835,1085,585,835,850.84,1.59,0,3995,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,248,-20.93,0.74,12,0.14,-41.00,1161.00,1320,20231207,-35.00,830,20241209,3.37,1259,-31.85,20240110,830,3.37,20241209,1281,-33.02,20231211,830,3.37,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,100324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,857,22,2,2.63,30058118,35346,41.01,835,860,835,1085,585,835,850.40,1.59,0,3182,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,248,-20.90,0.74,12,0.12,-41.00,1161.00,1320,20231207,-35.08,830,20241209,3.25,1259,-31.93,20240110,830,3.25,20241209,1281,-33.10,20231211,830,3.25,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241210,090327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,837,2,2,0.24,5157100,6176,7.16,835,837,835,1085,585,835,835.02,1.59,0,2155,890,862,846,818,802,854,810,144,250,500,580,1,1,28889293,242,-20.41,0.72,12,0.02,-41.00,1161.00,1320,20231207,-36.59,830,20241209,0.84,1259,-33.52,20240110,830,0.84,20241209,1281,-34.66,20231211,830,0.84,20241209,1.10,N,018620,500,144 억,,460030,N,N,0,N,00,N
20241209,160323,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,835,-41,5,-4.68,72825691,86199,47.88,874,874,830,1138,614,876,844.86,1.61,0,-4939,930,903,886,859,842,894,850,144,262,500,610,1,1,28889293,241,-20.37,0.72,12,0.30,-41.00,1161.00,1320,20231207,-36.74,830,20241209,0.60,1259,-33.68,20240110,830,0.60,20241209,1281,-34.82,20231211,830,0.60,20241209,1.11,N,018620,500,144 억,,464568,N,N,0,N,00,N
20241209,150325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,839,-37,5,-4.22,60081809,70856,39.36,874,874,830,1138,614,876,847.94,1.61,0,-5585,930,903,886,859,842,894,850,144,262,500,610,1,1,28889293,242,-20.46,0.72,12,0.25,-41.00,1161.00,1320,20231207,-36.44,830,20241209,1.08,1259,-33.36,20240110,830,1.08,20241209,1281,-34.50,20231211,830,1.08,20241209,1.11,N,018620,500,144 억,,464568,N,N,0,N,00,N
20241209,140325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,838,-38,5,-4.34,47824008,56192,31.21,874,874,838,1138,614,876,851.08,1.61,0,-3574,930,903,886,859,842,894,850,144,262,500,610,1,1,28889293,242,-20.44,0.72,12,0.19,-41.00,1161.00,1320,20231207,-36.52,838,20241209,0.00,1259,-33.44,20240110,838,0.00,20241209,1281,-34.58,20231211,838,0.00,20241209,1.11,N,018620,500,144 억,,464568,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 160326 57 100.00 KOSDAQ 제약 N N N N N 878 43 2 5.15 62457318 72987 84.67 835 878 835 1085 585 835 855.67 1.59 0 4209 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 254 -21.41 0.76 12 0.25 -41.00 1161.00 1320 20231207 -33.48 830 20241209 5.78 1259 -30.26 20240110 830 5.78 20241209 1281 -31.46 20231211 830 5.78 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
3 20241210 150325 57 100.00 KOSDAQ 제약 N N N N N 873 38 2 4.55 60105162 70304 81.56 835 875 835 1085 585 835 854.93 1.59 0 4251 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 252 -21.29 0.75 12 0.24 -41.00 1161.00 1320 20231207 -33.86 830 20241209 5.18 1259 -30.66 20240110 830 5.18 20241209 1281 -31.85 20231211 830 5.18 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
4 20241210 140325 57 100.00 KOSDAQ 제약 N N N N N 864 29 2 3.47 56548734 66202 76.80 835 869 835 1085 585 835 854.18 1.59 0 4257 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 250 -21.07 0.74 12 0.23 -41.00 1161.00 1320 20231207 -34.55 830 20241209 4.10 1259 -31.37 20240110 830 4.10 20241209 1281 -32.55 20231211 830 4.10 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
5 20241210 130324 57 100.00 KOSDAQ 제약 N N N N N 865 30 2 3.59 54444132 63764 73.97 835 869 835 1085 585 835 853.84 1.59 0 4257 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 250 -21.10 0.75 12 0.22 -41.00 1161.00 1320 20231207 -34.47 830 20241209 4.22 1259 -31.29 20240110 830 4.22 20241209 1281 -32.47 20231211 830 4.22 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
6 20241210 120324 57 100.00 KOSDAQ 제약 N N N N N 857 22 2 2.63 48385394 56732 65.82 835 860 835 1085 585 835 852.88 1.59 0 4012 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 248 -20.90 0.74 12 0.20 -41.00 1161.00 1320 20231207 -35.08 830 20241209 3.25 1259 -31.93 20240110 830 3.25 20241209 1281 -33.10 20231211 830 3.25 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
7 20241210 110324 57 100.00 KOSDAQ 제약 N N N N N 858 23 2 2.75 35343160 41539 48.19 835 860 835 1085 585 835 850.84 1.59 0 3995 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 248 -20.93 0.74 12 0.14 -41.00 1161.00 1320 20231207 -35.00 830 20241209 3.37 1259 -31.85 20240110 830 3.37 20241209 1281 -33.02 20231211 830 3.37 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
8 20241210 100324 57 100.00 KOSDAQ 제약 N N N N N 857 22 2 2.63 30058118 35346 41.01 835 860 835 1085 585 835 850.40 1.59 0 3182 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 248 -20.90 0.74 12 0.12 -41.00 1161.00 1320 20231207 -35.08 830 20241209 3.25 1259 -31.93 20240110 830 3.25 20241209 1281 -33.10 20231211 830 3.25 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
9 20241210 090327 57 100.00 KOSDAQ 제약 N N N N N 837 2 2 0.24 5157100 6176 7.16 835 837 835 1085 585 835 835.02 1.59 0 2155 890 862 846 818 802 854 810 144 250 500 580 1 1 28889293 242 -20.41 0.72 12 0.02 -41.00 1161.00 1320 20231207 -36.59 830 20241209 0.84 1259 -33.52 20240110 830 0.84 20241209 1281 -34.66 20231211 830 0.84 20241209 1.10 N 018620 500 144 억 460030 N N 0 N 00 N
10 20241209 160323 57 100.00 KOSDAQ 신저가 제약 N N N N N 835 -41 5 -4.68 72825691 86199 47.88 874 874 830 1138 614 876 844.86 1.61 0 -4939 930 903 886 859 842 894 850 144 262 500 610 1 1 28889293 241 -20.37 0.72 12 0.30 -41.00 1161.00 1320 20231207 -36.74 830 20241209 0.60 1259 -33.68 20240110 830 0.60 20241209 1281 -34.82 20231211 830 0.60 20241209 1.11 N 018620 500 144 억 464568 N N 0 N 00 N
11 20241209 150325 57 100.00 KOSDAQ 신저가 제약 N N N N N 839 -37 5 -4.22 60081809 70856 39.36 874 874 830 1138 614 876 847.94 1.61 0 -5585 930 903 886 859 842 894 850 144 262 500 610 1 1 28889293 242 -20.46 0.72 12 0.25 -41.00 1161.00 1320 20231207 -36.44 830 20241209 1.08 1259 -33.36 20240110 830 1.08 20241209 1281 -34.50 20231211 830 1.08 20241209 1.11 N 018620 500 144 억 464568 N N 0 N 00 N
12 20241209 140325 57 100.00 KOSDAQ 신저가 제약 N N N N N 838 -38 5 -4.34 47824008 56192 31.21 874 874 838 1138 614 876 851.08 1.61 0 -3574 930 903 886 859 842 894 850 144 262 500 610 1 1 28889293 242 -20.44 0.72 12 0.19 -41.00 1161.00 1320 20231207 -36.52 838 20241209 0.00 1259 -33.44 20240110 838 0.00 20241209 1281 -34.58 20231211 838 0.00 20241209 1.11 N 018620 500 144 억 464568 N N 0 N 00 N