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
217730/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
20241210,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,87,2,4.55,1015300944,513163,55.38,1910,2025,1910,2485,1339,1912,1978.47,0.95,0,-6386,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1121,-3.96,2.33,12,0.92,-505.00,857.00,3920,20240610,-49.01,1388,20240909,44.02,3920,-49.01,20240610,1388,44.02,20240909,3920,-49.01,20240610,1388,44.02,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1991,79,2,4.13,878174079,444829,48.00,1910,2025,1910,2485,1339,1912,1974.18,0.95,0,-4084,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1116,-3.94,2.32,12,0.79,-505.00,857.00,3920,20240610,-49.21,1388,20240909,43.44,3920,-49.21,20240610,1388,43.44,20240909,3920,-49.21,20240610,1388,43.44,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1974,62,2,3.24,796115058,403257,43.52,1910,2025,1910,2485,1339,1912,1974.21,0.95,0,-18462,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1107,-3.91,2.30,12,0.72,-505.00,857.00,3920,20240610,-49.64,1388,20240909,42.22,3920,-49.64,20240610,1388,42.22,20240909,3920,-49.64,20240610,1388,42.22,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1978,66,2,3.45,725726876,367446,39.65,1910,2025,1910,2485,1339,1912,1975.06,0.95,0,-31607,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1109,-3.92,2.31,12,0.66,-505.00,857.00,3920,20240610,-49.54,1388,20240909,42.51,3920,-49.54,20240610,1388,42.51,20240909,3920,-49.54,20240610,1388,42.51,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1941,29,2,1.52,633541734,320300,34.56,1910,2025,1910,2485,1339,1912,1977.96,0.95,0,-25007,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1088,-3.84,2.26,12,0.57,-505.00,857.00,3920,20240610,-50.48,1388,20240909,39.84,3920,-50.48,20240610,1388,39.84,20240909,3920,-50.48,20240610,1388,39.84,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,110934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1976,64,2,3.35,483489482,243792,26.31,1910,2025,1910,2485,1339,1912,1983.20,0.95,0,16866,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1108,-3.91,2.31,12,0.43,-505.00,857.00,3920,20240610,-49.59,1388,20240909,42.36,3920,-49.59,20240610,1388,42.36,20240909,3920,-49.59,20240610,1388,42.36,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1983,71,2,3.71,350625078,176685,19.07,1910,2025,1910,2485,1339,1912,1984.46,0.95,0,46709,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1112,-3.93,2.31,12,0.32,-505.00,857.00,3920,20240610,-49.41,1388,20240909,42.87,3920,-49.41,20240610,1388,42.87,20240909,3920,-49.41,20240610,1388,42.87,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241210,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1967,55,2,2.88,42227381,21823,2.36,1910,1969,1910,2485,1339,1912,1934.99,0.95,0,11414,2144,2028,1969,1853,1794,1998,1823,280,573,500,1300,1,1,56054149,1103,-3.90,2.30,12,0.04,-505.00,857.00,3920,20240610,-49.82,1388,20240909,41.71,3920,-49.82,20240610,1388,41.71,20240909,3920,-49.82,20240610,1388,41.71,20240909,1.01,N,217730,500,280 억,,533142,N,N,0,N,00,N
20241209,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1912,-213,5,-10.02,1804095742,920748,125.55,2010,2085,1910,2760,1490,2125,1958.65,0.87,0,49814,2288,2206,2118,2036,1948,2247,2077,280,635,500,1440,1,1,56054149,1072,-3.79,2.23,12,1.64,-505.00,857.00,3920,20240610,-51.22,1388,20240909,37.75,3920,-51.22,20240610,1388,37.75,20240909,3920,-51.22,20240610,1388,37.75,20240909,1.01,N,217730,500,280 억,,486132,N,N,0,N,00,N
20241209,150933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1930,-195,5,-9.18,1717535389,875589,119.39,2010,2085,1910,2760,1490,2125,1960.64,0.87,0,41463,2288,2206,2118,2036,1948,2247,2077,280,635,500,1440,1,1,56054149,1082,-3.82,2.25,12,1.56,-505.00,857.00,3920,20240610,-50.77,1388,20240909,39.05,3920,-50.77,20240610,1388,39.05,20240909,3920,-50.77,20240610,1388,39.05,20240909,1.01,N,217730,500,280 억,,486132,N,N,0,N,00,N
20241209,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,-205,5,-9.65,1545541257,786368,107.22,2010,2085,1910,2760,1490,2125,1964.40,0.87,0,13333,2288,2206,2118,2036,1948,2247,2077,280,635,500,1440,1,1,56054149,1076,-3.80,2.24,12,1.40,-505.00,857.00,3920,20240610,-51.02,1388,20240909,38.33,3920,-51.02,20240610,1388,38.33,20240909,3920,-51.02,20240610,1388,38.33,20240909,1.01,N,217730,500,280 억,,486132,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 160933 57 100.00 KOSDAQ 제약 N N N N N 1999 87 2 4.55 1015300944 513163 55.38 1910 2025 1910 2485 1339 1912 1978.47 0.95 0 -6386 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1121 -3.96 2.33 12 0.92 -505.00 857.00 3920 20240610 -49.01 1388 20240909 44.02 3920 -49.01 20240610 1388 44.02 20240909 3920 -49.01 20240610 1388 44.02 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
3 20241210 150936 57 100.00 KOSDAQ 제약 N N N N N 1991 79 2 4.13 878174079 444829 48.00 1910 2025 1910 2485 1339 1912 1974.18 0.95 0 -4084 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1116 -3.94 2.32 12 0.79 -505.00 857.00 3920 20240610 -49.21 1388 20240909 43.44 3920 -49.21 20240610 1388 43.44 20240909 3920 -49.21 20240610 1388 43.44 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
4 20241210 140935 57 100.00 KOSDAQ 제약 N N N N N 1974 62 2 3.24 796115058 403257 43.52 1910 2025 1910 2485 1339 1912 1974.21 0.95 0 -18462 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1107 -3.91 2.30 12 0.72 -505.00 857.00 3920 20240610 -49.64 1388 20240909 42.22 3920 -49.64 20240610 1388 42.22 20240909 3920 -49.64 20240610 1388 42.22 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
5 20241210 130936 57 100.00 KOSDAQ 제약 N N N N N 1978 66 2 3.45 725726876 367446 39.65 1910 2025 1910 2485 1339 1912 1975.06 0.95 0 -31607 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1109 -3.92 2.31 12 0.66 -505.00 857.00 3920 20240610 -49.54 1388 20240909 42.51 3920 -49.54 20240610 1388 42.51 20240909 3920 -49.54 20240610 1388 42.51 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
6 20241210 120935 57 100.00 KOSDAQ 제약 N N N N N 1941 29 2 1.52 633541734 320300 34.56 1910 2025 1910 2485 1339 1912 1977.96 0.95 0 -25007 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1088 -3.84 2.26 12 0.57 -505.00 857.00 3920 20240610 -50.48 1388 20240909 39.84 3920 -50.48 20240610 1388 39.84 20240909 3920 -50.48 20240610 1388 39.84 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
7 20241210 110934 57 100.00 KOSDAQ 제약 N N N N N 1976 64 2 3.35 483489482 243792 26.31 1910 2025 1910 2485 1339 1912 1983.20 0.95 0 16866 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1108 -3.91 2.31 12 0.43 -505.00 857.00 3920 20240610 -49.59 1388 20240909 42.36 3920 -49.59 20240610 1388 42.36 20240909 3920 -49.59 20240610 1388 42.36 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
8 20241210 100935 57 100.00 KOSDAQ 제약 N N N N N 1983 71 2 3.71 350625078 176685 19.07 1910 2025 1910 2485 1339 1912 1984.46 0.95 0 46709 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1112 -3.93 2.31 12 0.32 -505.00 857.00 3920 20240610 -49.41 1388 20240909 42.87 3920 -49.41 20240610 1388 42.87 20240909 3920 -49.41 20240610 1388 42.87 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
9 20241210 090941 57 100.00 KOSDAQ 제약 N N N N N 1967 55 2 2.88 42227381 21823 2.36 1910 1969 1910 2485 1339 1912 1934.99 0.95 0 11414 2144 2028 1969 1853 1794 1998 1823 280 573 500 1300 1 1 56054149 1103 -3.90 2.30 12 0.04 -505.00 857.00 3920 20240610 -49.82 1388 20240909 41.71 3920 -49.82 20240610 1388 41.71 20240909 3920 -49.82 20240610 1388 41.71 20240909 1.01 N 217730 500 280 억 533142 N N 0 N 00 N
10 20241209 160932 57 100.00 KOSDAQ 제약 N N N N N 1912 -213 5 -10.02 1804095742 920748 125.55 2010 2085 1910 2760 1490 2125 1958.65 0.87 0 49814 2288 2206 2118 2036 1948 2247 2077 280 635 500 1440 1 1 56054149 1072 -3.79 2.23 12 1.64 -505.00 857.00 3920 20240610 -51.22 1388 20240909 37.75 3920 -51.22 20240610 1388 37.75 20240909 3920 -51.22 20240610 1388 37.75 20240909 1.01 N 217730 500 280 억 486132 N N 0 N 00 N
11 20241209 150933 57 100.00 KOSDAQ 제약 N N N N N 1930 -195 5 -9.18 1717535389 875589 119.39 2010 2085 1910 2760 1490 2125 1960.64 0.87 0 41463 2288 2206 2118 2036 1948 2247 2077 280 635 500 1440 1 1 56054149 1082 -3.82 2.25 12 1.56 -505.00 857.00 3920 20240610 -50.77 1388 20240909 39.05 3920 -50.77 20240610 1388 39.05 20240909 3920 -50.77 20240610 1388 39.05 20240909 1.01 N 217730 500 280 억 486132 N N 0 N 00 N
12 20241209 140934 57 100.00 KOSDAQ 제약 N N N N N 1920 -205 5 -9.65 1545541257 786368 107.22 2010 2085 1910 2760 1490 2125 1964.40 0.87 0 13333 2288 2206 2118 2036 1948 2247 2077 280 635 500 1440 1 1 56054149 1076 -3.80 2.24 12 1.40 -505.00 857.00 3920 20240610 -51.02 1388 20240909 38.33 3920 -51.02 20240610 1388 38.33 20240909 3920 -51.02 20240610 1388 38.33 20240909 1.01 N 217730 500 280 억 486132 N N 0 N 00 N