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
263050/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
20241210,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,130,2,7.26,281622486,150744,70.12,1790,1928,1790,2325,1253,1790,1868.22,14.96,0,48983,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,707,-2.55,1.17,12,0.41,-752.00,1641.00,3700,20240808,-48.11,1765,20240627,8.78,3700,-48.11,20240808,1765,8.78,20240627,3700,-48.11,20240808,1765,8.78,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,151021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1918,128,2,7.15,277926565,148819,69.23,1790,1928,1790,2325,1253,1790,1867.55,14.96,0,49026,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,706,-2.55,1.17,12,0.40,-752.00,1641.00,3700,20240808,-48.16,1765,20240627,8.67,3700,-48.16,20240808,1765,8.67,20240627,3700,-48.16,20240808,1765,8.67,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1882,92,2,5.14,227897971,122432,56.95,1790,1928,1790,2325,1253,1790,1861.42,14.96,0,34372,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,693,-2.50,1.15,12,0.33,-752.00,1641.00,3700,20240808,-49.14,1765,20240627,6.63,3700,-49.14,20240808,1765,6.63,20240627,3700,-49.14,20240808,1765,6.63,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,131021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1883,93,2,5.20,186060110,99923,46.48,1790,1928,1790,2325,1253,1790,1862.03,14.96,0,27633,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,693,-2.50,1.15,12,0.27,-752.00,1641.00,3700,20240808,-49.11,1765,20240627,6.69,3700,-49.11,20240808,1765,6.69,20240627,3700,-49.11,20240808,1765,6.69,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1883,93,2,5.20,146113596,78405,36.47,1790,1928,1790,2325,1253,1790,1863.57,14.96,0,20482,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,693,-2.50,1.15,12,0.21,-752.00,1641.00,3700,20240808,-49.11,1765,20240627,6.69,3700,-49.11,20240808,1765,6.69,20240627,3700,-49.11,20240808,1765,6.69,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,111020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,90,2,5.03,130498877,70091,32.60,1790,1928,1790,2325,1253,1790,1861.85,14.96,0,22502,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,692,-2.50,1.15,12,0.19,-752.00,1641.00,3700,20240808,-49.19,1765,20240627,6.52,3700,-49.19,20240808,1765,6.52,20240627,3700,-49.19,20240808,1765,6.52,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,101020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1888,98,2,5.47,89148592,48203,22.42,1790,1890,1790,2325,1253,1790,1849.44,14.96,0,18901,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,695,-2.51,1.15,12,0.13,-752.00,1641.00,3700,20240808,-48.97,1765,20240627,6.97,3700,-48.97,20240808,1765,6.97,20240627,3700,-48.97,20240808,1765,6.97,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241210,091027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,40,2,2.23,19850385,10889,5.07,1790,1850,1790,2325,1253,1790,1822.98,14.96,0,4431,1897,1843,1805,1751,1713,1824,1732,184,535,500,1280,1,1,36798858,673,-2.43,1.12,12,0.03,-752.00,1641.00,3700,20240808,-50.54,1765,20240627,3.68,3700,-50.54,20240808,1765,3.68,20240627,3700,-50.54,20240808,1765,3.68,20240627,0.89,N,263050,500,183 억,,5506082,N,N,0,N,00,N
20241209,161017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-78,5,-4.18,374977772,208696,171.71,1804,1859,1767,2425,1308,1868,1796.77,14.96,0,-858,1942,1905,1866,1829,1790,1923,1847,184,557,500,1340,1,1,36798858,659,-2.38,1.09,12,0.57,-752.00,1641.00,3700,20240808,-51.62,1765,20240627,1.42,3700,-51.62,20240808,1765,1.42,20240627,3700,-51.62,20240808,1765,1.42,20240627,0.88,N,263050,500,183 억,,5506920,N,N,0,N,00,N
20241209,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-97,5,-5.19,343499286,191054,157.19,1804,1859,1767,2425,1308,1868,1797.92,14.96,0,621,1942,1905,1866,1829,1790,1923,1847,184,557,500,1340,1,1,36798858,652,-2.36,1.08,12,0.52,-752.00,1641.00,3700,20240808,-52.14,1765,20240627,0.34,3700,-52.14,20240808,1765,0.34,20240627,3700,-52.14,20240808,1765,0.34,20240627,0.88,N,263050,500,183 억,,5506920,N,N,0,N,00,N
20241209,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,-90,5,-4.82,314368663,174674,143.71,1804,1859,1767,2425,1308,1868,1799.75,14.96,0,-4382,1942,1905,1866,1829,1790,1923,1847,184,557,500,1340,1,1,36798858,654,-2.36,1.08,12,0.47,-752.00,1641.00,3700,20240808,-51.95,1765,20240627,0.74,3700,-51.95,20240808,1765,0.74,20240627,3700,-51.95,20240808,1765,0.74,20240627,0.88,N,263050,500,183 억,,5506920,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 161018 57 100.00 KOSDAQ 제약 N N N N N 1920 130 2 7.26 281622486 150744 70.12 1790 1928 1790 2325 1253 1790 1868.22 14.96 0 48983 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 707 -2.55 1.17 12 0.41 -752.00 1641.00 3700 20240808 -48.11 1765 20240627 8.78 3700 -48.11 20240808 1765 8.78 20240627 3700 -48.11 20240808 1765 8.78 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
3 20241210 151021 57 100.00 KOSDAQ 제약 N N N N N 1918 128 2 7.15 277926565 148819 69.23 1790 1928 1790 2325 1253 1790 1867.55 14.96 0 49026 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 706 -2.55 1.17 12 0.40 -752.00 1641.00 3700 20240808 -48.16 1765 20240627 8.67 3700 -48.16 20240808 1765 8.67 20240627 3700 -48.16 20240808 1765 8.67 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
4 20241210 141020 57 100.00 KOSDAQ 제약 N N N N N 1882 92 2 5.14 227897971 122432 56.95 1790 1928 1790 2325 1253 1790 1861.42 14.96 0 34372 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 693 -2.50 1.15 12 0.33 -752.00 1641.00 3700 20240808 -49.14 1765 20240627 6.63 3700 -49.14 20240808 1765 6.63 20240627 3700 -49.14 20240808 1765 6.63 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
5 20241210 131021 57 100.00 KOSDAQ 제약 N N N N N 1883 93 2 5.20 186060110 99923 46.48 1790 1928 1790 2325 1253 1790 1862.03 14.96 0 27633 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 693 -2.50 1.15 12 0.27 -752.00 1641.00 3700 20240808 -49.11 1765 20240627 6.69 3700 -49.11 20240808 1765 6.69 20240627 3700 -49.11 20240808 1765 6.69 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
6 20241210 121020 57 100.00 KOSDAQ 제약 N N N N N 1883 93 2 5.20 146113596 78405 36.47 1790 1928 1790 2325 1253 1790 1863.57 14.96 0 20482 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 693 -2.50 1.15 12 0.21 -752.00 1641.00 3700 20240808 -49.11 1765 20240627 6.69 3700 -49.11 20240808 1765 6.69 20240627 3700 -49.11 20240808 1765 6.69 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
7 20241210 111020 57 100.00 KOSDAQ 제약 N N N N N 1880 90 2 5.03 130498877 70091 32.60 1790 1928 1790 2325 1253 1790 1861.85 14.96 0 22502 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 692 -2.50 1.15 12 0.19 -752.00 1641.00 3700 20240808 -49.19 1765 20240627 6.52 3700 -49.19 20240808 1765 6.52 20240627 3700 -49.19 20240808 1765 6.52 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
8 20241210 101020 57 100.00 KOSDAQ 제약 N N N N N 1888 98 2 5.47 89148592 48203 22.42 1790 1890 1790 2325 1253 1790 1849.44 14.96 0 18901 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 695 -2.51 1.15 12 0.13 -752.00 1641.00 3700 20240808 -48.97 1765 20240627 6.97 3700 -48.97 20240808 1765 6.97 20240627 3700 -48.97 20240808 1765 6.97 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
9 20241210 091027 57 100.00 KOSDAQ 제약 N N N N N 1830 40 2 2.23 19850385 10889 5.07 1790 1850 1790 2325 1253 1790 1822.98 14.96 0 4431 1897 1843 1805 1751 1713 1824 1732 184 535 500 1280 1 1 36798858 673 -2.43 1.12 12 0.03 -752.00 1641.00 3700 20240808 -50.54 1765 20240627 3.68 3700 -50.54 20240808 1765 3.68 20240627 3700 -50.54 20240808 1765 3.68 20240627 0.89 N 263050 500 183 억 5506082 N N 0 N 00 N
10 20241209 161017 57 100.00 KOSDAQ 제약 N N N N N 1790 -78 5 -4.18 374977772 208696 171.71 1804 1859 1767 2425 1308 1868 1796.77 14.96 0 -858 1942 1905 1866 1829 1790 1923 1847 184 557 500 1340 1 1 36798858 659 -2.38 1.09 12 0.57 -752.00 1641.00 3700 20240808 -51.62 1765 20240627 1.42 3700 -51.62 20240808 1765 1.42 20240627 3700 -51.62 20240808 1765 1.42 20240627 0.88 N 263050 500 183 억 5506920 N N 0 N 00 N
11 20241209 151018 57 100.00 KOSDAQ 제약 N N N N N 1771 -97 5 -5.19 343499286 191054 157.19 1804 1859 1767 2425 1308 1868 1797.92 14.96 0 621 1942 1905 1866 1829 1790 1923 1847 184 557 500 1340 1 1 36798858 652 -2.36 1.08 12 0.52 -752.00 1641.00 3700 20240808 -52.14 1765 20240627 0.34 3700 -52.14 20240808 1765 0.34 20240627 3700 -52.14 20240808 1765 0.34 20240627 0.88 N 263050 500 183 억 5506920 N N 0 N 00 N
12 20241209 141019 57 100.00 KOSDAQ 제약 N N N N N 1778 -90 5 -4.82 314368663 174674 143.71 1804 1859 1767 2425 1308 1868 1799.75 14.96 0 -4382 1942 1905 1866 1829 1790 1923 1847 184 557 500 1340 1 1 36798858 654 -2.36 1.08 12 0.47 -752.00 1641.00 3700 20240808 -51.95 1765 20240627 0.74 3700 -51.95 20240808 1765 0.74 20240627 3700 -51.95 20240808 1765 0.74 20240627 0.88 N 263050 500 183 억 5506920 N N 0 N 00 N