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
018680/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
20241210,160326,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3215,120,2,3.88,80201585,25399,44.64,3050,3245,2970,4020,2170,3095,3157.64,1.34,0,10355,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,375,10.65,0.97,12,0.22,302.00,3308.00,6350,20240809,-49.37,2970,20241210,8.25,6350,-49.37,20240809,2970,8.25,20241210,6350,-49.37,20240809,2970,8.25,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,150326,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3245,150,2,4.85,78744290,24947,43.85,3050,3245,2970,4020,2170,3095,3156.46,1.34,0,10633,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,378,10.75,0.98,12,0.21,302.00,3308.00,6350,20240809,-48.90,2970,20241210,9.26,6350,-48.90,20240809,2970,9.26,20241210,6350,-48.90,20240809,2970,9.26,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,140326,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3230,135,2,4.36,72579620,23039,40.50,3050,3230,2970,4020,2170,3095,3150.29,1.34,0,9057,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,377,10.70,0.98,12,0.20,302.00,3308.00,6350,20240809,-49.13,2970,20241210,8.75,6350,-49.13,20240809,2970,8.75,20241210,6350,-49.13,20240809,2970,8.75,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,130324,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3230,135,2,4.36,68197865,21681,38.11,3050,3230,2970,4020,2170,3095,3145.51,1.34,0,8820,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,377,10.70,0.98,12,0.19,302.00,3308.00,6350,20240809,-49.13,2970,20241210,8.75,6350,-49.13,20240809,2970,8.75,20241210,6350,-49.13,20240809,2970,8.75,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,120324,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3225,130,2,4.20,66685570,21211,37.28,3050,3230,2970,4020,2170,3095,3143.91,1.34,0,8794,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,376,10.68,0.97,12,0.18,302.00,3308.00,6350,20240809,-49.21,2970,20241210,8.59,6350,-49.21,20240809,2970,8.59,20241210,6350,-49.21,20240809,2970,8.59,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,110325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3155,60,2,1.94,47915900,15348,26.98,3050,3185,2970,4020,2170,3095,3121.96,1.34,0,3610,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,368,10.45,0.95,12,0.13,302.00,3308.00,6350,20240809,-50.31,2970,20241210,6.23,6350,-50.31,20240809,2970,6.23,20241210,6350,-50.31,20240809,2970,6.23,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,100325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3155,60,2,1.94,36573970,11770,20.69,3050,3160,2970,4020,2170,3095,3107.39,1.34,0,2855,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,368,10.45,0.95,12,0.10,302.00,3308.00,6350,20240809,-50.31,2970,20241210,6.23,6350,-50.31,20240809,2970,6.23,20241210,6350,-50.31,20240809,2970,6.23,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241210,090327,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3095,0,3,0.00,8157185,2649,4.66,3050,3095,2970,4020,2170,3095,3079.35,1.34,0,0,3375,3235,3130,2990,2885,3182,2937,58,925,500,1850,5,1,11659319,361,10.25,0.94,12,0.02,302.00,3308.00,6350,20240809,-51.26,2970,20241210,4.21,6350,-51.26,20240809,2970,4.21,20241210,6350,-51.26,20240809,2970,4.21,20241210,0.12,N,018680,500,58 억,,156312,N,N,0,N,00,N
20241209,160323,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3095,-175,5,-5.35,176859725,56893,206.76,3270,3270,3025,4250,2290,3270,3108.64,1.35,0,-1548,3416,3342,3301,3227,3186,3322,3207,58,980,500,1960,5,1,11659319,361,10.25,0.94,12,0.49,302.00,3308.00,6350,20240809,-51.26,3025,20241209,2.31,6350,-51.26,20240809,3025,2.31,20241209,6350,-51.26,20240809,3025,2.31,20241209,0.12,N,018680,500,58 억,,157795,N,N,0,N,00,N
20241209,150326,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3085,-185,5,-5.66,171319595,55101,200.25,3270,3270,3025,4250,2290,3270,3109.19,1.35,0,-1526,3416,3342,3301,3227,3186,3322,3207,58,980,500,1960,5,1,11659319,360,10.22,0.93,12,0.47,302.00,3308.00,6350,20240809,-51.42,3025,20241209,1.98,6350,-51.42,20240809,3025,1.98,20241209,6350,-51.42,20240809,3025,1.98,20241209,0.12,N,018680,500,58 억,,157795,N,N,0,N,00,N
20241209,140325,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3075,-195,5,-5.96,163712390,52653,191.35,3270,3270,3025,4250,2290,3270,3109.27,1.35,0,444,3416,3342,3301,3227,3186,3322,3207,58,980,500,1960,5,1,11659319,359,10.18,0.93,12,0.45,302.00,3308.00,6350,20240809,-51.57,3025,20241209,1.65,6350,-51.57,20240809,3025,1.65,20241209,6350,-51.57,20240809,3025,1.65,20241209,0.12,N,018680,500,58 억,,157795,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 160326 57 100.00 KOSDAQ 신저가 제약 N N N N N 3215 120 2 3.88 80201585 25399 44.64 3050 3245 2970 4020 2170 3095 3157.64 1.34 0 10355 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 375 10.65 0.97 12 0.22 302.00 3308.00 6350 20240809 -49.37 2970 20241210 8.25 6350 -49.37 20240809 2970 8.25 20241210 6350 -49.37 20240809 2970 8.25 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
3 20241210 150326 57 100.00 KOSDAQ 신저가 제약 N N N N N 3245 150 2 4.85 78744290 24947 43.85 3050 3245 2970 4020 2170 3095 3156.46 1.34 0 10633 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 378 10.75 0.98 12 0.21 302.00 3308.00 6350 20240809 -48.90 2970 20241210 9.26 6350 -48.90 20240809 2970 9.26 20241210 6350 -48.90 20240809 2970 9.26 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
4 20241210 140326 57 100.00 KOSDAQ 신저가 제약 N N N N N 3230 135 2 4.36 72579620 23039 40.50 3050 3230 2970 4020 2170 3095 3150.29 1.34 0 9057 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 377 10.70 0.98 12 0.20 302.00 3308.00 6350 20240809 -49.13 2970 20241210 8.75 6350 -49.13 20240809 2970 8.75 20241210 6350 -49.13 20240809 2970 8.75 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
5 20241210 130324 57 100.00 KOSDAQ 신저가 제약 N N N N N 3230 135 2 4.36 68197865 21681 38.11 3050 3230 2970 4020 2170 3095 3145.51 1.34 0 8820 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 377 10.70 0.98 12 0.19 302.00 3308.00 6350 20240809 -49.13 2970 20241210 8.75 6350 -49.13 20240809 2970 8.75 20241210 6350 -49.13 20240809 2970 8.75 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
6 20241210 120324 57 100.00 KOSDAQ 신저가 제약 N N N N N 3225 130 2 4.20 66685570 21211 37.28 3050 3230 2970 4020 2170 3095 3143.91 1.34 0 8794 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 376 10.68 0.97 12 0.18 302.00 3308.00 6350 20240809 -49.21 2970 20241210 8.59 6350 -49.21 20240809 2970 8.59 20241210 6350 -49.21 20240809 2970 8.59 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
7 20241210 110325 57 100.00 KOSDAQ 신저가 제약 N N N N N 3155 60 2 1.94 47915900 15348 26.98 3050 3185 2970 4020 2170 3095 3121.96 1.34 0 3610 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 368 10.45 0.95 12 0.13 302.00 3308.00 6350 20240809 -50.31 2970 20241210 6.23 6350 -50.31 20240809 2970 6.23 20241210 6350 -50.31 20240809 2970 6.23 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
8 20241210 100325 57 100.00 KOSDAQ 신저가 제약 N N N N N 3155 60 2 1.94 36573970 11770 20.69 3050 3160 2970 4020 2170 3095 3107.39 1.34 0 2855 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 368 10.45 0.95 12 0.10 302.00 3308.00 6350 20240809 -50.31 2970 20241210 6.23 6350 -50.31 20240809 2970 6.23 20241210 6350 -50.31 20240809 2970 6.23 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
9 20241210 090327 57 100.00 KOSDAQ 신저가 제약 N N N N N 3095 0 3 0.00 8157185 2649 4.66 3050 3095 2970 4020 2170 3095 3079.35 1.34 0 0 3375 3235 3130 2990 2885 3182 2937 58 925 500 1850 5 1 11659319 361 10.25 0.94 12 0.02 302.00 3308.00 6350 20240809 -51.26 2970 20241210 4.21 6350 -51.26 20240809 2970 4.21 20241210 6350 -51.26 20240809 2970 4.21 20241210 0.12 N 018680 500 58 억 156312 N N 0 N 00 N
10 20241209 160323 57 100.00 KOSDAQ 신저가 제약 N N N N N 3095 -175 5 -5.35 176859725 56893 206.76 3270 3270 3025 4250 2290 3270 3108.64 1.35 0 -1548 3416 3342 3301 3227 3186 3322 3207 58 980 500 1960 5 1 11659319 361 10.25 0.94 12 0.49 302.00 3308.00 6350 20240809 -51.26 3025 20241209 2.31 6350 -51.26 20240809 3025 2.31 20241209 6350 -51.26 20240809 3025 2.31 20241209 0.12 N 018680 500 58 억 157795 N N 0 N 00 N
11 20241209 150326 57 100.00 KOSDAQ 신저가 제약 N N N N N 3085 -185 5 -5.66 171319595 55101 200.25 3270 3270 3025 4250 2290 3270 3109.19 1.35 0 -1526 3416 3342 3301 3227 3186 3322 3207 58 980 500 1960 5 1 11659319 360 10.22 0.93 12 0.47 302.00 3308.00 6350 20240809 -51.42 3025 20241209 1.98 6350 -51.42 20240809 3025 1.98 20241209 6350 -51.42 20240809 3025 1.98 20241209 0.12 N 018680 500 58 억 157795 N N 0 N 00 N
12 20241209 140325 57 100.00 KOSDAQ 신저가 제약 N N N N N 3075 -195 5 -5.96 163712390 52653 191.35 3270 3270 3025 4250 2290 3270 3109.27 1.35 0 444 3416 3342 3301 3227 3186 3322 3207 58 980 500 1960 5 1 11659319 359 10.18 0.93 12 0.45 302.00 3308.00 6350 20240809 -51.57 3025 20241209 1.65 6350 -51.57 20240809 3025 1.65 20241209 6350 -51.57 20240809 3025 1.65 20241209 0.12 N 018680 500 58 억 157795 N N 0 N 00 N