ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246710/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
20241209,161003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4930,-340,5,-6.45,358671325,71971,152.87,5240,5250,4925,6850,3690,5270,4983.55,2.46,0,-1937,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,5,1,21546828,1062,-7.79,3.40,12,0.33,-633.00,1449.00,11100,20240115,-55.59,4925,20241209,0.10,11100,-55.59,20240115,4925,0.10,20241209,11100,-55.59,20240115,4925,0.10,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5000,-270,5,-5.12,341018360,68418,145.32,5240,5250,4925,6850,3690,5270,4984.34,2.46,0,-1937,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1077,-7.90,3.45,12,0.32,-633.00,1449.00,11100,20240115,-54.95,4925,20241209,1.52,11100,-54.95,20240115,4925,1.52,20241209,11100,-54.95,20240115,4925,1.52,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5020,-250,5,-4.74,318171095,63833,135.58,5240,5250,4925,6850,3690,5270,4984.43,2.46,0,-1730,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1082,-7.93,3.46,12,0.30,-633.00,1449.00,11100,20240115,-54.77,4925,20241209,1.93,11100,-54.77,20240115,4925,1.93,20241209,11100,-54.77,20240115,4925,1.93,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,131007,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4965,-305,5,-5.79,277635590,55636,118.17,5240,5250,4925,6850,3690,5270,4990.21,2.46,0,-1302,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,5,1,21546828,1070,-7.84,3.43,12,0.26,-633.00,1449.00,11100,20240115,-55.27,4925,20241209,0.81,11100,-55.27,20240115,4925,0.81,20241209,11100,-55.27,20240115,4925,0.81,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,121003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4950,-320,5,-6.07,121216715,24118,51.23,5240,5250,4940,6850,3690,5270,5025.99,2.46,0,43,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,5,1,21546828,1067,-7.82,3.42,12,0.11,-633.00,1449.00,11100,20240115,-55.41,4940,20241209,0.20,11100,-55.41,20240115,4940,0.20,20241209,11100,-55.41,20240115,4940,0.20,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,111004,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5070,-200,5,-3.80,71096895,14089,29.93,5240,5250,4980,6850,3690,5270,5046.27,2.46,0,-928,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1092,-8.01,3.50,12,0.07,-633.00,1449.00,11100,20240115,-54.32,4980,20241209,1.81,11100,-54.32,20240115,4980,1.81,20241209,11100,-54.32,20240115,4980,1.81,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,101002,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5060,-210,5,-3.98,53009725,10512,22.33,5240,5250,4980,6850,3690,5270,5042.78,2.46,0,-1008,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1090,-7.99,3.49,12,0.05,-633.00,1449.00,11100,20240115,-54.41,4980,20241209,1.61,11100,-54.41,20240115,4980,1.61,20241209,11100,-54.41,20240115,4980,1.61,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,090957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-180,5,-3.42,24099960,4754,10.10,5240,5250,5010,6850,3690,5270,5069.41,2.46,0,1027,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1097,-8.04,3.51,12,0.02,-633.00,1449.00,11100,20240115,-54.14,5000,20241206,1.80,11100,-54.14,20240115,5000,1.80,20241206,11100,-54.14,20240115,5000,1.80,20241206,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241206,160955,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5270,-130,5,-2.41,243937150,47080,107.65,5400,5570,5000,7020,3780,5400,5181.31,2.50,0,547,5833,5616,5483,5266,5133,5550,5200,108,1620,500,3670,10,1,21546828,1136,-8.33,3.64,12,0.22,-633.00,1449.00,11100,20240115,-52.52,5000,20241206,5.40,11100,-52.52,20240115,5000,5.40,20241206,11100,-52.52,20240115,5000,5.40,20241206,0.01,N,246710,500,107 억,,538718,N,N,0,N,00,N
20241206,150959,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5210,-190,5,-3.52,233212040,45012,102.92,5400,5570,5000,7020,3780,5400,5181.11,2.50,0,-180,5833,5616,5483,5266,5133,5550,5200,108,1620,500,3670,10,1,21546828,1123,-8.23,3.60,12,0.21,-633.00,1449.00,11100,20240115,-53.06,5000,20241206,4.20,11100,-53.06,20240115,5000,4.20,20241206,11100,-53.06,20240115,5000,4.20,20241206,0.01,N,246710,500,107 억,,538718,N,N,0,N,00,N
20241206,140956,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5110,-290,5,-5.37,211777400,40869,93.44,5400,5570,5000,7020,3780,5400,5181.86,2.50,0,-542,5833,5616,5483,5266,5133,5550,5200,108,1620,500,3670,10,1,21546828,1101,-8.07,3.53,12,0.19,-633.00,1449.00,11100,20240115,-53.96,5000,20241206,2.20,11100,-53.96,20240115,5000,2.20,20241206,11100,-53.96,20240115,5000,2.20,20241206,0.01,N,246710,500,107 억,,538718,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 20241209 161003 57 100.00 KOSDAQ 신저가 제약 N N N N N 4930 -340 5 -6.45 358671325 71971 152.87 5240 5250 4925 6850 3690 5270 4983.55 2.46 0 -1937 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 5 1 21546828 1062 -7.79 3.40 12 0.33 -633.00 1449.00 11100 20240115 -55.59 4925 20241209 0.10 11100 -55.59 20240115 4925 0.10 20241209 11100 -55.59 20240115 4925 0.10 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
3 20241209 151004 57 100.00 KOSDAQ 신저가 제약 N N N N N 5000 -270 5 -5.12 341018360 68418 145.32 5240 5250 4925 6850 3690 5270 4984.34 2.46 0 -1937 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1077 -7.90 3.45 12 0.32 -633.00 1449.00 11100 20240115 -54.95 4925 20241209 1.52 11100 -54.95 20240115 4925 1.52 20241209 11100 -54.95 20240115 4925 1.52 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
4 20241209 141005 57 100.00 KOSDAQ 신저가 제약 N N N N N 5020 -250 5 -4.74 318171095 63833 135.58 5240 5250 4925 6850 3690 5270 4984.43 2.46 0 -1730 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1082 -7.93 3.46 12 0.30 -633.00 1449.00 11100 20240115 -54.77 4925 20241209 1.93 11100 -54.77 20240115 4925 1.93 20241209 11100 -54.77 20240115 4925 1.93 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
5 20241209 131007 57 100.00 KOSDAQ 신저가 제약 N N N N N 4965 -305 5 -5.79 277635590 55636 118.17 5240 5250 4925 6850 3690 5270 4990.21 2.46 0 -1302 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 5 1 21546828 1070 -7.84 3.43 12 0.26 -633.00 1449.00 11100 20240115 -55.27 4925 20241209 0.81 11100 -55.27 20240115 4925 0.81 20241209 11100 -55.27 20240115 4925 0.81 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
6 20241209 121003 57 100.00 KOSDAQ 신저가 제약 N N N N N 4950 -320 5 -6.07 121216715 24118 51.23 5240 5250 4940 6850 3690 5270 5025.99 2.46 0 43 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 5 1 21546828 1067 -7.82 3.42 12 0.11 -633.00 1449.00 11100 20240115 -55.41 4940 20241209 0.20 11100 -55.41 20240115 4940 0.20 20241209 11100 -55.41 20240115 4940 0.20 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
7 20241209 111004 57 100.00 KOSDAQ 신저가 제약 N N N N N 5070 -200 5 -3.80 71096895 14089 29.93 5240 5250 4980 6850 3690 5270 5046.27 2.46 0 -928 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1092 -8.01 3.50 12 0.07 -633.00 1449.00 11100 20240115 -54.32 4980 20241209 1.81 11100 -54.32 20240115 4980 1.81 20241209 11100 -54.32 20240115 4980 1.81 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
8 20241209 101002 57 100.00 KOSDAQ 신저가 제약 N N N N N 5060 -210 5 -3.98 53009725 10512 22.33 5240 5250 4980 6850 3690 5270 5042.78 2.46 0 -1008 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1090 -7.99 3.49 12 0.05 -633.00 1449.00 11100 20240115 -54.41 4980 20241209 1.61 11100 -54.41 20240115 4980 1.61 20241209 11100 -54.41 20240115 4980 1.61 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
9 20241209 090957 57 100.00 KOSDAQ 제약 N N N N N 5090 -180 5 -3.42 24099960 4754 10.10 5240 5250 5010 6850 3690 5270 5069.41 2.46 0 1027 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1097 -8.04 3.51 12 0.02 -633.00 1449.00 11100 20240115 -54.14 5000 20241206 1.80 11100 -54.14 20240115 5000 1.80 20241206 11100 -54.14 20240115 5000 1.80 20241206 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
10 20241206 160955 57 100.00 KOSDAQ 신저가 제약 N N N N N 5270 -130 5 -2.41 243937150 47080 107.65 5400 5570 5000 7020 3780 5400 5181.31 2.50 0 547 5833 5616 5483 5266 5133 5550 5200 108 1620 500 3670 10 1 21546828 1136 -8.33 3.64 12 0.22 -633.00 1449.00 11100 20240115 -52.52 5000 20241206 5.40 11100 -52.52 20240115 5000 5.40 20241206 11100 -52.52 20240115 5000 5.40 20241206 0.01 N 246710 500 107 억 538718 N N 0 N 00 N
11 20241206 150959 57 100.00 KOSDAQ 신저가 제약 N N N N N 5210 -190 5 -3.52 233212040 45012 102.92 5400 5570 5000 7020 3780 5400 5181.11 2.50 0 -180 5833 5616 5483 5266 5133 5550 5200 108 1620 500 3670 10 1 21546828 1123 -8.23 3.60 12 0.21 -633.00 1449.00 11100 20240115 -53.06 5000 20241206 4.20 11100 -53.06 20240115 5000 4.20 20241206 11100 -53.06 20240115 5000 4.20 20241206 0.01 N 246710 500 107 억 538718 N N 0 N 00 N
12 20241206 140956 57 100.00 KOSDAQ 신저가 제약 N N N N N 5110 -290 5 -5.37 211777400 40869 93.44 5400 5570 5000 7020 3780 5400 5181.86 2.50 0 -542 5833 5616 5483 5266 5133 5550 5200 108 1620 500 3670 10 1 21546828 1101 -8.07 3.53 12 0.19 -633.00 1449.00 11100 20240115 -53.96 5000 20241206 2.20 11100 -53.96 20240115 5000 2.20 20241206 11100 -53.96 20240115 5000 2.20 20241206 0.01 N 246710 500 107 억 538718 N N 0 N 00 N