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
208340/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
20241210,160919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,150921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,140921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,130921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,120920,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,110920,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,100921,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241210,090927,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241209,160917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241209,150918,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20241209,140919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,918,20231204,217.54,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,1625,79.38,20231211,0.00,N,208340,500,401 억,,0,N,N,0,N,02,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 160919 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
3 20241210 150921 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
4 20241210 140921 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
5 20241210 130921 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
6 20241210 120920 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
7 20241210 110920 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
8 20241210 100921 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
9 20241210 090927 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
10 20241209 160917 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
11 20241209 150918 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N
12 20241209 140919 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 4630 20231228 -37.04 918 20231204 217.54 3970 -26.57 20240118 2315 25.92 20240116 4630 -37.04 20231228 1625 79.38 20231211 0.00 N 208340 500 401 억 0 N N 0 N 02 N