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
036220/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
20241210,160425,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10570,680,2,6.88,320129690,31078,67.37,9720,10650,9720,12850,6930,9890,10300.85,0.14,0,18148,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1532,0.00,0.00,12,0.21,0.00,0.00,45000,20240313,-76.51,2095,20160426,404.53,45000,-76.51,20240313,9720,8.74,20241210,45000,-76.51,20240313,9720,8.74,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,150426,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10650,760,2,7.68,301831030,29353,63.63,9720,10650,9720,12850,6930,9890,10282.80,0.14,0,17961,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1543,0.00,0.00,12,0.20,0.00,0.00,45000,20240313,-76.33,2095,20160426,408.35,45000,-76.33,20240313,9720,9.57,20241210,45000,-76.33,20240313,9720,9.57,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,140425,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10490,600,2,6.07,258300560,25231,54.69,9720,10590,9720,12850,6930,9890,10237.43,0.14,0,15305,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1520,0.00,0.00,12,0.17,0.00,0.00,45000,20240313,-76.69,2095,20160426,400.72,45000,-76.69,20240313,9720,7.92,20241210,45000,-76.69,20240313,9720,7.92,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,130424,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10460,570,2,5.76,225650790,22102,47.91,9720,10590,9720,12850,6930,9890,10209.52,0.14,0,13167,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1516,0.00,0.00,12,0.15,0.00,0.00,45000,20240313,-76.76,2095,20160426,399.28,45000,-76.76,20240313,9720,7.61,20241210,45000,-76.76,20240313,9720,7.61,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,120425,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10440,550,2,5.56,210431710,20642,44.75,9720,10590,9720,12850,6930,9890,10194.35,0.14,0,12755,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1513,0.00,0.00,12,0.14,0.00,0.00,45000,20240313,-76.80,2095,20160426,398.33,45000,-76.80,20240313,9720,7.41,20241210,45000,-76.80,20240313,9720,7.41,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,110424,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10580,690,2,6.98,200549830,19701,42.71,9720,10590,9720,12850,6930,9890,10179.68,0.14,0,12198,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1533,0.00,0.00,12,0.14,0.00,0.00,45000,20240313,-76.49,2095,20160426,405.01,45000,-76.49,20240313,9720,8.85,20241210,45000,-76.49,20240313,9720,8.85,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,100424,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10340,450,2,4.55,126603910,12597,27.31,9720,10450,9720,12850,6930,9890,10050.32,0.14,0,7113,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1498,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-77.02,2095,20160426,393.56,45000,-77.02,20240313,9720,6.38,20241210,45000,-77.02,20240313,9720,6.38,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241210,090427,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10200,310,2,3.13,56039500,5696,12.35,9720,10200,9720,12850,6930,9890,9838.40,0.14,0,2216,10576,10232,10026,9682,9476,10130,9580,73,2960,500,6130,10,1,14489416,1478,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-77.33,2095,20160426,386.87,45000,-77.33,20240313,9720,4.94,20241210,45000,-77.33,20240313,9720,4.94,20241210,0.44,N,036220,500,73 억,,20259,N,N,0,N,00,N
20241209,160422,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9890,-560,5,-5.36,452454510,45263,157.73,10200,10370,9820,13580,7320,10450,9996.15,0.18,0,-5904,11343,10896,10453,10006,9563,10675,9785,73,3130,500,6470,10,1,14489416,1433,0.00,0.00,12,0.31,0.00,0.00,45000,20240313,-78.02,2095,20160426,372.08,45000,-78.02,20240313,9820,0.71,20241209,45000,-78.02,20240313,9820,0.71,20241209,0.44,N,036220,500,73 억,,26128,N,N,0,N,00,N
20241209,150425,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10060,-390,5,-3.73,434107160,43410,151.28,10200,10370,9820,13580,7320,10450,10000.16,0.18,0,-5613,11343,10896,10453,10006,9563,10675,9785,73,3130,500,6470,10,1,14489416,1458,0.00,0.00,12,0.30,0.00,0.00,45000,20240313,-77.64,2095,20160426,380.19,45000,-77.64,20240313,9820,2.44,20241209,45000,-77.64,20240313,9820,2.44,20241209,0.44,N,036220,500,73 억,,26128,N,N,0,N,00,N
20241209,140424,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9890,-560,5,-5.36,312063640,31276,108.99,10200,10370,9820,13580,7320,10450,9977.74,0.18,0,-4991,11343,10896,10453,10006,9563,10675,9785,73,3130,500,6470,10,1,14489416,1433,0.00,0.00,12,0.22,0.00,0.00,45000,20240313,-78.02,2095,20160426,372.08,45000,-78.02,20240313,9820,0.71,20241209,45000,-78.02,20240313,9820,0.71,20241209,0.44,N,036220,500,73 억,,26128,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 160425 57 100.00 KOSDAQ 신저가 제약 N N N N N 10570 680 2 6.88 320129690 31078 67.37 9720 10650 9720 12850 6930 9890 10300.85 0.14 0 18148 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1532 0.00 0.00 12 0.21 0.00 0.00 45000 20240313 -76.51 2095 20160426 404.53 45000 -76.51 20240313 9720 8.74 20241210 45000 -76.51 20240313 9720 8.74 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
3 20241210 150426 57 100.00 KOSDAQ 신저가 제약 N N N N N 10650 760 2 7.68 301831030 29353 63.63 9720 10650 9720 12850 6930 9890 10282.80 0.14 0 17961 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1543 0.00 0.00 12 0.20 0.00 0.00 45000 20240313 -76.33 2095 20160426 408.35 45000 -76.33 20240313 9720 9.57 20241210 45000 -76.33 20240313 9720 9.57 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
4 20241210 140425 57 100.00 KOSDAQ 신저가 제약 N N N N N 10490 600 2 6.07 258300560 25231 54.69 9720 10590 9720 12850 6930 9890 10237.43 0.14 0 15305 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1520 0.00 0.00 12 0.17 0.00 0.00 45000 20240313 -76.69 2095 20160426 400.72 45000 -76.69 20240313 9720 7.92 20241210 45000 -76.69 20240313 9720 7.92 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
5 20241210 130424 57 100.00 KOSDAQ 신저가 제약 N N N N N 10460 570 2 5.76 225650790 22102 47.91 9720 10590 9720 12850 6930 9890 10209.52 0.14 0 13167 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1516 0.00 0.00 12 0.15 0.00 0.00 45000 20240313 -76.76 2095 20160426 399.28 45000 -76.76 20240313 9720 7.61 20241210 45000 -76.76 20240313 9720 7.61 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
6 20241210 120425 57 100.00 KOSDAQ 신저가 제약 N N N N N 10440 550 2 5.56 210431710 20642 44.75 9720 10590 9720 12850 6930 9890 10194.35 0.14 0 12755 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1513 0.00 0.00 12 0.14 0.00 0.00 45000 20240313 -76.80 2095 20160426 398.33 45000 -76.80 20240313 9720 7.41 20241210 45000 -76.80 20240313 9720 7.41 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
7 20241210 110424 57 100.00 KOSDAQ 신저가 제약 N N N N N 10580 690 2 6.98 200549830 19701 42.71 9720 10590 9720 12850 6930 9890 10179.68 0.14 0 12198 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1533 0.00 0.00 12 0.14 0.00 0.00 45000 20240313 -76.49 2095 20160426 405.01 45000 -76.49 20240313 9720 8.85 20241210 45000 -76.49 20240313 9720 8.85 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
8 20241210 100424 57 100.00 KOSDAQ 신저가 제약 N N N N N 10340 450 2 4.55 126603910 12597 27.31 9720 10450 9720 12850 6930 9890 10050.32 0.14 0 7113 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1498 0.00 0.00 12 0.09 0.00 0.00 45000 20240313 -77.02 2095 20160426 393.56 45000 -77.02 20240313 9720 6.38 20241210 45000 -77.02 20240313 9720 6.38 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
9 20241210 090427 57 100.00 KOSDAQ 신저가 제약 N N N N N 10200 310 2 3.13 56039500 5696 12.35 9720 10200 9720 12850 6930 9890 9838.40 0.14 0 2216 10576 10232 10026 9682 9476 10130 9580 73 2960 500 6130 10 1 14489416 1478 0.00 0.00 12 0.04 0.00 0.00 45000 20240313 -77.33 2095 20160426 386.87 45000 -77.33 20240313 9720 4.94 20241210 45000 -77.33 20240313 9720 4.94 20241210 0.44 N 036220 500 73 억 20259 N N 0 N 00 N
10 20241209 160422 57 100.00 KOSDAQ 신저가 제약 N N N N N 9890 -560 5 -5.36 452454510 45263 157.73 10200 10370 9820 13580 7320 10450 9996.15 0.18 0 -5904 11343 10896 10453 10006 9563 10675 9785 73 3130 500 6470 10 1 14489416 1433 0.00 0.00 12 0.31 0.00 0.00 45000 20240313 -78.02 2095 20160426 372.08 45000 -78.02 20240313 9820 0.71 20241209 45000 -78.02 20240313 9820 0.71 20241209 0.44 N 036220 500 73 억 26128 N N 0 N 00 N
11 20241209 150425 57 100.00 KOSDAQ 신저가 제약 N N N N N 10060 -390 5 -3.73 434107160 43410 151.28 10200 10370 9820 13580 7320 10450 10000.16 0.18 0 -5613 11343 10896 10453 10006 9563 10675 9785 73 3130 500 6470 10 1 14489416 1458 0.00 0.00 12 0.30 0.00 0.00 45000 20240313 -77.64 2095 20160426 380.19 45000 -77.64 20240313 9820 2.44 20241209 45000 -77.64 20240313 9820 2.44 20241209 0.44 N 036220 500 73 억 26128 N N 0 N 00 N
12 20241209 140424 57 100.00 KOSDAQ 신저가 제약 N N N N N 9890 -560 5 -5.36 312063640 31276 108.99 10200 10370 9820 13580 7320 10450 9977.74 0.18 0 -4991 11343 10896 10453 10006 9563 10675 9785 73 3130 500 6470 10 1 14489416 1433 0.00 0.00 12 0.22 0.00 0.00 45000 20240313 -78.02 2095 20160426 372.08 45000 -78.02 20240313 9820 0.71 20241209 45000 -78.02 20240313 9820 0.71 20241209 0.44 N 036220 500 73 억 26128 N N 0 N 00 N