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
048530/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
20241210,160507,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4750,290,2,6.50,1528400340,325306,108.19,4460,4950,4460,5790,3125,4460,4698.17,3.44,0,92511,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1622,-16.73,1.51,12,0.95,-284.00,3154.00,10380,20231206,-54.24,4460,20241210,6.50,9300,-48.92,20240103,4460,6.50,20241210,9800,-51.53,20231211,4460,6.50,20241210,3.30,N,048530,500,170 억,,1173160,N,N,1,N,00,N
20241210,150509,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4890,430,2,9.64,1376675810,293675,97.67,4460,4950,4460,5790,3125,4460,4687.91,3.44,0,74481,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1670,-17.22,1.55,12,0.86,-284.00,3154.00,10380,20231206,-52.89,4460,20241210,9.64,9300,-47.42,20240103,4460,9.64,20241210,9800,-50.10,20231211,4460,9.64,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,140508,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4870,410,2,9.19,1293717990,276744,92.04,4460,4890,4460,5790,3125,4460,4674.94,3.44,0,61939,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1663,-17.15,1.54,12,0.81,-284.00,3154.00,10380,20231206,-53.08,4460,20241210,9.19,9300,-47.63,20240103,4460,9.19,20241210,9800,-50.31,20231211,4460,9.19,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,130507,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4830,370,2,8.30,1233807525,264379,87.93,4460,4890,4460,5790,3125,4460,4666.97,3.44,0,57481,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1649,-17.01,1.53,12,0.77,-284.00,3154.00,10380,20231206,-53.47,4460,20241210,8.30,9300,-48.06,20240103,4460,8.30,20241210,9800,-50.71,20231211,4460,8.30,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,120508,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4845,385,2,8.63,1191726795,255636,85.02,4460,4890,4460,5790,3125,4460,4661.97,3.44,0,52140,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1655,-17.06,1.54,12,0.75,-284.00,3154.00,10380,20231206,-53.32,4460,20241210,8.63,9300,-47.90,20240103,4460,8.63,20241210,9800,-50.56,20231211,4460,8.63,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,110507,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4775,315,2,7.06,1115581580,239727,79.73,4460,4890,4460,5790,3125,4460,4653.72,3.44,0,47987,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1631,-16.81,1.51,12,0.70,-284.00,3154.00,10380,20231206,-54.00,4460,20241210,7.06,9300,-48.66,20240103,4460,7.06,20241210,9800,-51.28,20231211,4460,7.06,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,100507,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4695,235,2,5.27,898501585,194034,64.53,4460,4795,4460,5790,3125,4460,4630.82,3.44,0,25889,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1603,-16.53,1.49,12,0.57,-284.00,3154.00,10380,20231206,-54.77,4460,20241210,5.27,9300,-49.52,20240103,4460,5.27,20241210,9800,-52.09,20231211,4460,5.27,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241210,090510,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4600,140,2,3.14,170943955,37469,12.46,4460,4685,4460,5790,3125,4460,4562.84,3.44,0,20735,5513,4986,4723,4196,3933,4855,4065,171,1330,500,3300,5,1,34150762,1571,-16.20,1.46,12,0.11,-284.00,3154.00,10380,20231206,-55.68,4460,20241210,3.14,9300,-50.54,20240103,4460,3.14,20241210,9800,-53.06,20231211,4460,3.14,20241210,3.30,N,048530,500,170 억,,1173160,N,N,0,N,00,N
20241209,160506,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4460,-850,5,-16.01,1413474150,296591,186.39,5150,5250,4460,6900,3720,5310,4766.94,3.54,0,-37538,5643,5476,5313,5146,4983,5395,5065,171,1590,500,3920,5,1,34150762,1523,-15.70,1.41,12,0.87,-284.00,3154.00,10380,20231206,-57.03,4460,20241209,0.00,9300,-52.04,20240103,4460,0.00,20241209,9800,-54.49,20231211,4460,0.00,20241209,3.39,N,048530,500,170 억,,1210498,N,N,0,N,00,N
20241209,150508,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4660,-650,5,-12.24,1115256995,231245,145.32,5150,5250,4645,6900,3720,5310,4822.83,3.54,0,-30655,5643,5476,5313,5146,4983,5395,5065,171,1590,500,3920,5,1,34150762,1591,-16.41,1.48,12,0.68,-284.00,3154.00,10380,20231206,-55.11,4645,20241209,0.32,9300,-49.89,20240103,4645,0.32,20241209,9800,-52.45,20231211,4645,0.32,20241209,3.39,N,048530,500,170 억,,1210498,N,N,0,N,00,N
20241209,140507,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4690,-620,5,-11.68,831584540,170620,107.22,5150,5250,4680,6900,3720,5310,4873.89,3.54,0,-43810,5643,5476,5313,5146,4983,5395,5065,171,1590,500,3920,5,1,34150762,1602,-16.51,1.49,12,0.50,-284.00,3154.00,10380,20231206,-54.82,4680,20241209,0.21,9300,-49.57,20240103,4680,0.21,20241209,9800,-52.14,20231211,4680,0.21,20241209,3.39,N,048530,500,170 억,,1210498,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 160507 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4750 290 2 6.50 1528400340 325306 108.19 4460 4950 4460 5790 3125 4460 4698.17 3.44 0 92511 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1622 -16.73 1.51 12 0.95 -284.00 3154.00 10380 20231206 -54.24 4460 20241210 6.50 9300 -48.92 20240103 4460 6.50 20241210 9800 -51.53 20231211 4460 6.50 20241210 3.30 N 048530 500 170 억 1173160 N N 1 N 00 N
3 20241210 150509 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4890 430 2 9.64 1376675810 293675 97.67 4460 4950 4460 5790 3125 4460 4687.91 3.44 0 74481 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1670 -17.22 1.55 12 0.86 -284.00 3154.00 10380 20231206 -52.89 4460 20241210 9.64 9300 -47.42 20240103 4460 9.64 20241210 9800 -50.10 20231211 4460 9.64 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
4 20241210 140508 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4870 410 2 9.19 1293717990 276744 92.04 4460 4890 4460 5790 3125 4460 4674.94 3.44 0 61939 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1663 -17.15 1.54 12 0.81 -284.00 3154.00 10380 20231206 -53.08 4460 20241210 9.19 9300 -47.63 20240103 4460 9.19 20241210 9800 -50.31 20231211 4460 9.19 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
5 20241210 130507 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4830 370 2 8.30 1233807525 264379 87.93 4460 4890 4460 5790 3125 4460 4666.97 3.44 0 57481 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1649 -17.01 1.53 12 0.77 -284.00 3154.00 10380 20231206 -53.47 4460 20241210 8.30 9300 -48.06 20240103 4460 8.30 20241210 9800 -50.71 20231211 4460 8.30 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
6 20241210 120508 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4845 385 2 8.63 1191726795 255636 85.02 4460 4890 4460 5790 3125 4460 4661.97 3.44 0 52140 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1655 -17.06 1.54 12 0.75 -284.00 3154.00 10380 20231206 -53.32 4460 20241210 8.63 9300 -47.90 20240103 4460 8.63 20241210 9800 -50.56 20231211 4460 8.63 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
7 20241210 110507 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4775 315 2 7.06 1115581580 239727 79.73 4460 4890 4460 5790 3125 4460 4653.72 3.44 0 47987 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1631 -16.81 1.51 12 0.70 -284.00 3154.00 10380 20231206 -54.00 4460 20241210 7.06 9300 -48.66 20240103 4460 7.06 20241210 9800 -51.28 20231211 4460 7.06 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
8 20241210 100507 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4695 235 2 5.27 898501585 194034 64.53 4460 4795 4460 5790 3125 4460 4630.82 3.44 0 25889 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1603 -16.53 1.49 12 0.57 -284.00 3154.00 10380 20231206 -54.77 4460 20241210 5.27 9300 -49.52 20240103 4460 5.27 20241210 9800 -52.09 20231211 4460 5.27 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
9 20241210 090510 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4600 140 2 3.14 170943955 37469 12.46 4460 4685 4460 5790 3125 4460 4562.84 3.44 0 20735 5513 4986 4723 4196 3933 4855 4065 171 1330 500 3300 5 1 34150762 1571 -16.20 1.46 12 0.11 -284.00 3154.00 10380 20231206 -55.68 4460 20241210 3.14 9300 -50.54 20240103 4460 3.14 20241210 9800 -53.06 20231211 4460 3.14 20241210 3.30 N 048530 500 170 억 1173160 N N 0 N 00 N
10 20241209 160506 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4460 -850 5 -16.01 1413474150 296591 186.39 5150 5250 4460 6900 3720 5310 4766.94 3.54 0 -37538 5643 5476 5313 5146 4983 5395 5065 171 1590 500 3920 5 1 34150762 1523 -15.70 1.41 12 0.87 -284.00 3154.00 10380 20231206 -57.03 4460 20241209 0.00 9300 -52.04 20240103 4460 0.00 20241209 9800 -54.49 20231211 4460 0.00 20241209 3.39 N 048530 500 170 억 1210498 N N 0 N 00 N
11 20241209 150508 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4660 -650 5 -12.24 1115256995 231245 145.32 5150 5250 4645 6900 3720 5310 4822.83 3.54 0 -30655 5643 5476 5313 5146 4983 5395 5065 171 1590 500 3920 5 1 34150762 1591 -16.41 1.48 12 0.68 -284.00 3154.00 10380 20231206 -55.11 4645 20241209 0.32 9300 -49.89 20240103 4645 0.32 20241209 9800 -52.45 20231211 4645 0.32 20241209 3.39 N 048530 500 170 억 1210498 N N 0 N 00 N
12 20241209 140507 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 4690 -620 5 -11.68 831584540 170620 107.22 5150 5250 4680 6900 3720 5310 4873.89 3.54 0 -43810 5643 5476 5313 5146 4983 5395 5065 171 1590 500 3920 5 1 34150762 1602 -16.51 1.49 12 0.50 -284.00 3154.00 10380 20231206 -54.82 4680 20241209 0.21 9300 -49.57 20240103 4680 0.21 20241209 9800 -52.14 20231211 4680 0.21 20241209 3.39 N 048530 500 170 억 1210498 N N 0 N 00 N