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
182400/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
20241210,160855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,150855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,140855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,130855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,120855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,110854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,100855,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241210,090901,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241209,160852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241209,150852,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,N,N,0,N,00,N
20241209,140854,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.76,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13650,-85.20,20231211,1550,30.32,20240304,0.00,N,182400,500,427 억,,4072153,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 160855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
3 20241210 150855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
4 20241210 140855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
5 20241210 130855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
6 20241210 120855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
7 20241210 110854 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
8 20241210 100855 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
9 20241210 090901 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
10 20241209 160852 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
11 20241209 150852 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N
12 20241209 140854 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.76 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 8200 20240103 -75.37 1550 20240304 30.32 8200 -75.37 20240103 1550 30.32 20240304 13650 -85.20 20231211 1550 30.32 20240304 0.00 N 182400 500 427 억 4072153 N N 0 N 00 N