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
032300/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
20241210,160403,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,15090,1240,2,8.95,850407990,58516,63.01,13720,15090,13720,18000,9700,13850,14532.77,0.58,0,27155,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1646,1886.25,2.40,12,0.54,8.00,6288.00,29450,20231206,-48.76,13720,20241210,9.99,25400,-40.59,20240104,13720,9.99,20241210,27850,-45.82,20231211,13720,9.99,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,150403,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14920,1070,2,7.73,802182980,55301,59.54,13720,14970,13720,18000,9700,13850,14505.77,0.58,0,25940,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1627,1865.00,2.37,12,0.51,8.00,6288.00,29450,20231206,-49.34,13720,20241210,8.75,25400,-41.26,20240104,13720,8.75,20241210,27850,-46.43,20231211,13720,8.75,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,140403,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14940,1090,2,7.87,770259500,53164,57.24,13720,14940,13720,18000,9700,13850,14488.38,0.58,0,24989,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1629,1867.50,2.38,12,0.49,8.00,6288.00,29450,20231206,-49.27,13720,20241210,8.89,25400,-41.18,20240104,13720,8.89,20241210,27850,-46.36,20231211,13720,8.89,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,130402,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14870,1020,2,7.36,707205530,48925,52.68,13720,14890,13720,18000,9700,13850,14454.90,0.58,0,22378,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1622,1858.75,2.36,12,0.45,8.00,6288.00,29450,20231206,-49.51,13720,20241210,8.38,25400,-41.46,20240104,13720,8.38,20241210,27850,-46.61,20231211,13720,8.38,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,120402,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14850,1000,2,7.22,627993630,43575,46.92,13720,14880,13720,18000,9700,13850,14411.80,0.58,0,20803,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1620,1856.25,2.36,12,0.40,8.00,6288.00,29450,20231206,-49.58,13720,20241210,8.24,25400,-41.54,20240104,13720,8.24,20241210,27850,-46.68,20231211,13720,8.24,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,110402,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14770,920,2,6.64,598433180,41580,44.77,13720,14860,13720,18000,9700,13850,14392.35,0.58,0,19665,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1611,1846.25,2.35,12,0.38,8.00,6288.00,29450,20231206,-49.85,13720,20241210,7.65,25400,-41.85,20240104,13720,7.65,20241210,27850,-46.97,20231211,13720,7.65,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,100402,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14600,750,2,5.42,471638350,32935,35.46,13720,14690,13720,18000,9700,13850,14320.29,0.58,0,16833,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1592,1825.00,2.32,12,0.30,8.00,6288.00,29450,20231206,-50.42,13720,20241210,6.41,25400,-42.52,20240104,13720,6.41,20241210,27850,-47.58,20231211,13720,6.41,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241210,090405,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14270,420,2,3.03,116471530,8435,9.08,13720,14270,13720,18000,9700,13850,13808.12,0.58,0,4150,15383,14616,14233,13466,13083,14425,13275,55,4150,500,9970,10,1,10906701,1556,1783.75,2.27,12,0.08,8.00,6288.00,29450,20231206,-51.54,13720,20241210,4.01,25400,-43.82,20240104,13720,4.01,20241210,27850,-48.76,20231211,13720,4.01,20241210,3.46,N,032300,500,54 억,,63136,N,N,0,N,00,N
20241209,160400,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,13850,-1350,5,-8.88,1288139930,90003,110.44,14880,15000,13850,19760,10640,15200,14312.64,0.69,0,-12234,16140,15670,15250,14780,14360,15460,14570,55,4560,500,10940,10,1,10906701,1511,1731.25,2.20,12,0.83,8.00,6288.00,29450,20231206,-52.97,13850,20241209,0.00,25400,-45.47,20240104,13850,0.00,20241209,27850,-50.27,20231211,13850,0.00,20241209,3.53,N,032300,500,54 억,,75334,N,N,0,N,00,N
20241209,150403,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14100,-1100,5,-7.24,1163968000,81101,99.52,14880,15000,14000,19760,10640,15200,14352.08,0.69,0,-12122,16140,15670,15250,14780,14360,15460,14570,55,4560,500,10940,10,1,10906701,1538,1762.50,2.24,12,0.74,8.00,6288.00,29450,20231206,-52.12,14000,20241209,0.71,25400,-44.49,20240104,14000,0.71,20241209,27850,-49.37,20231211,14000,0.71,20241209,3.53,N,032300,500,54 억,,75334,N,N,0,N,00,N
20241209,140402,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,14110,-1090,5,-7.17,952165780,66101,81.11,14880,15000,14100,19760,10640,15200,14404.71,0.69,0,-12309,16140,15670,15250,14780,14360,15460,14570,55,4560,500,10940,10,1,10906701,1539,1763.75,2.24,12,0.61,8.00,6288.00,29450,20231206,-52.09,14100,20241209,0.07,25400,-44.45,20240104,14100,0.07,20241209,27850,-49.34,20231211,14100,0.07,20241209,3.53,N,032300,500,54 억,,75334,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 160403 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 15090 1240 2 8.95 850407990 58516 63.01 13720 15090 13720 18000 9700 13850 14532.77 0.58 0 27155 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1646 1886.25 2.40 12 0.54 8.00 6288.00 29450 20231206 -48.76 13720 20241210 9.99 25400 -40.59 20240104 13720 9.99 20241210 27850 -45.82 20231211 13720 9.99 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
3 20241210 150403 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14920 1070 2 7.73 802182980 55301 59.54 13720 14970 13720 18000 9700 13850 14505.77 0.58 0 25940 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1627 1865.00 2.37 12 0.51 8.00 6288.00 29450 20231206 -49.34 13720 20241210 8.75 25400 -41.26 20240104 13720 8.75 20241210 27850 -46.43 20231211 13720 8.75 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
4 20241210 140403 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14940 1090 2 7.87 770259500 53164 57.24 13720 14940 13720 18000 9700 13850 14488.38 0.58 0 24989 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1629 1867.50 2.38 12 0.49 8.00 6288.00 29450 20231206 -49.27 13720 20241210 8.89 25400 -41.18 20240104 13720 8.89 20241210 27850 -46.36 20231211 13720 8.89 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
5 20241210 130402 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14870 1020 2 7.36 707205530 48925 52.68 13720 14890 13720 18000 9700 13850 14454.90 0.58 0 22378 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1622 1858.75 2.36 12 0.45 8.00 6288.00 29450 20231206 -49.51 13720 20241210 8.38 25400 -41.46 20240104 13720 8.38 20241210 27850 -46.61 20231211 13720 8.38 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
6 20241210 120402 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14850 1000 2 7.22 627993630 43575 46.92 13720 14880 13720 18000 9700 13850 14411.80 0.58 0 20803 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1620 1856.25 2.36 12 0.40 8.00 6288.00 29450 20231206 -49.58 13720 20241210 8.24 25400 -41.54 20240104 13720 8.24 20241210 27850 -46.68 20231211 13720 8.24 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
7 20241210 110402 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14770 920 2 6.64 598433180 41580 44.77 13720 14860 13720 18000 9700 13850 14392.35 0.58 0 19665 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1611 1846.25 2.35 12 0.38 8.00 6288.00 29450 20231206 -49.85 13720 20241210 7.65 25400 -41.85 20240104 13720 7.65 20241210 27850 -46.97 20231211 13720 7.65 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
8 20241210 100402 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14600 750 2 5.42 471638350 32935 35.46 13720 14690 13720 18000 9700 13850 14320.29 0.58 0 16833 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1592 1825.00 2.32 12 0.30 8.00 6288.00 29450 20231206 -50.42 13720 20241210 6.41 25400 -42.52 20240104 13720 6.41 20241210 27850 -47.58 20231211 13720 6.41 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
9 20241210 090405 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14270 420 2 3.03 116471530 8435 9.08 13720 14270 13720 18000 9700 13850 13808.12 0.58 0 4150 15383 14616 14233 13466 13083 14425 13275 55 4150 500 9970 10 1 10906701 1556 1783.75 2.27 12 0.08 8.00 6288.00 29450 20231206 -51.54 13720 20241210 4.01 25400 -43.82 20240104 13720 4.01 20241210 27850 -48.76 20231211 13720 4.01 20241210 3.46 N 032300 500 54 억 63136 N N 0 N 00 N
10 20241209 160400 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 13850 -1350 5 -8.88 1288139930 90003 110.44 14880 15000 13850 19760 10640 15200 14312.64 0.69 0 -12234 16140 15670 15250 14780 14360 15460 14570 55 4560 500 10940 10 1 10906701 1511 1731.25 2.20 12 0.83 8.00 6288.00 29450 20231206 -52.97 13850 20241209 0.00 25400 -45.47 20240104 13850 0.00 20241209 27850 -50.27 20231211 13850 0.00 20241209 3.53 N 032300 500 54 억 75334 N N 0 N 00 N
11 20241209 150403 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14100 -1100 5 -7.24 1163968000 81101 99.52 14880 15000 14000 19760 10640 15200 14352.08 0.69 0 -12122 16140 15670 15250 14780 14360 15460 14570 55 4560 500 10940 10 1 10906701 1538 1762.50 2.24 12 0.74 8.00 6288.00 29450 20231206 -52.12 14000 20241209 0.71 25400 -44.49 20240104 14000 0.71 20241209 27850 -49.37 20231211 14000 0.71 20241209 3.53 N 032300 500 54 억 75334 N N 0 N 00 N
12 20241209 140402 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 14110 -1090 5 -7.17 952165780 66101 81.11 14880 15000 14100 19760 10640 15200 14404.71 0.69 0 -12309 16140 15670 15250 14780 14360 15460 14570 55 4560 500 10940 10 1 10906701 1539 1763.75 2.24 12 0.61 8.00 6288.00 29450 20231206 -52.09 14100 20241209 0.07 25400 -44.45 20240104 14100 0.07 20241209 27850 -49.34 20231211 14100 0.07 20241209 3.53 N 032300 500 54 억 75334 N N 0 N 00 N