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
061250/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
20241210,160547,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1162,141,2,13.81,1221370041,1095800,166.52,1016,1168,1016,1327,715,1021,1114.53,1.31,0,328185,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,963,20.03,0.43,12,1.32,58.00,2697.00,2280,20231208,-49.04,1016,20241210,14.37,2265,-48.70,20240103,1016,14.37,20241210,2265,-48.70,20240103,1016,14.37,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,150549,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1157,136,2,13.32,1162244105,1044784,158.77,1016,1168,1016,1327,715,1021,1112.43,1.31,0,305542,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,959,19.95,0.43,12,1.26,58.00,2697.00,2280,20231208,-49.25,1016,20241210,13.88,2265,-48.92,20240103,1016,13.88,20241210,2265,-48.92,20240103,1016,13.88,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,140549,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1152,131,2,12.83,1006218416,910047,138.29,1016,1153,1016,1327,715,1021,1105.68,1.31,0,278047,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,955,19.86,0.43,12,1.10,58.00,2697.00,2280,20231208,-49.47,1016,20241210,13.39,2265,-49.14,20240103,1016,13.39,20241210,2265,-49.14,20240103,1016,13.39,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,130548,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1127,106,2,10.38,804001839,732738,111.35,1016,1136,1016,1327,715,1021,1097.26,1.31,0,220470,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,934,19.43,0.42,12,0.88,58.00,2697.00,2280,20231208,-50.57,1016,20241210,10.93,2265,-50.24,20240103,1016,10.93,20241210,2265,-50.24,20240103,1016,10.93,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,120548,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1121,100,2,9.79,756869532,690658,104.95,1016,1136,1016,1327,715,1021,1095.87,1.31,0,208785,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,929,19.33,0.42,12,0.83,58.00,2697.00,2280,20231208,-50.83,1016,20241210,10.33,2265,-50.51,20240103,1016,10.33,20241210,2265,-50.51,20240103,1016,10.33,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,110547,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1132,111,2,10.87,683964277,626289,95.17,1016,1134,1016,1327,715,1021,1092.09,1.31,0,210708,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,938,19.52,0.42,12,0.76,58.00,2697.00,2280,20231208,-50.35,1016,20241210,11.42,2265,-50.02,20240103,1016,11.42,20241210,2265,-50.02,20240103,1016,11.42,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,100548,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1115,94,2,9.21,497085798,459255,69.79,1016,1116,1016,1327,715,1021,1082.37,1.31,0,114904,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,924,19.22,0.41,12,0.55,58.00,2697.00,2280,20231208,-51.10,1016,20241210,9.74,2265,-50.77,20240103,1016,9.74,20241210,2265,-50.77,20240103,1016,9.74,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241210,090552,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1055,34,2,3.33,75251428,73001,11.09,1016,1069,1016,1327,715,1021,1030.83,1.31,0,32185,1083,1052,1035,1004,987,1043,995,422,306,500,650,1,1,82874653,874,18.19,0.39,12,0.09,58.00,2697.00,2280,20231208,-53.73,1016,20241210,3.84,2265,-53.42,20240103,1016,3.84,20241210,2265,-53.42,20240103,1016,3.84,20241210,5.05,N,061250,500,421 억,,1088837,N,N,0,N,00,N
20241209,160546,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1021,-69,5,-6.33,671535867,645796,124.86,1058,1066,1018,1417,763,1090,1039.81,1.30,0,12340,1142,1115,1088,1061,1034,1102,1048,422,327,500,690,1,1,82874653,846,17.60,0.38,12,0.78,58.00,2697.00,2280,20231208,-55.22,1018,20241209,0.29,2265,-54.92,20240103,1018,0.29,20241209,2265,-54.92,20240103,1018,0.29,20241209,5.18,N,061250,500,421 억,,1076765,N,N,0,N,00,N
20241209,150548,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1042,-48,5,-4.40,597547291,573722,110.93,1058,1066,1024,1417,763,1090,1041.39,1.30,0,-3558,1142,1115,1088,1061,1034,1102,1048,422,327,500,690,1,1,82874653,864,17.97,0.39,12,0.69,58.00,2697.00,2280,20231208,-54.30,1024,20241209,1.76,2265,-54.00,20240103,1024,1.76,20241209,2265,-54.00,20240103,1024,1.76,20241209,5.18,N,061250,500,421 억,,1076765,N,N,0,N,00,N
20241209,140547,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1043,-47,5,-4.31,494981408,475470,91.93,1058,1066,1024,1417,763,1090,1040.87,1.30,0,-1273,1142,1115,1088,1061,1034,1102,1048,422,327,500,690,1,1,82874653,864,17.98,0.39,12,0.57,58.00,2697.00,2280,20231208,-54.25,1024,20241209,1.86,2265,-53.95,20240103,1024,1.86,20241209,2265,-53.95,20240103,1024,1.86,20241209,5.18,N,061250,500,421 억,,1076765,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 160547 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1162 141 2 13.81 1221370041 1095800 166.52 1016 1168 1016 1327 715 1021 1114.53 1.31 0 328185 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 963 20.03 0.43 12 1.32 58.00 2697.00 2280 20231208 -49.04 1016 20241210 14.37 2265 -48.70 20240103 1016 14.37 20241210 2265 -48.70 20240103 1016 14.37 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
3 20241210 150549 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1157 136 2 13.32 1162244105 1044784 158.77 1016 1168 1016 1327 715 1021 1112.43 1.31 0 305542 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 959 19.95 0.43 12 1.26 58.00 2697.00 2280 20231208 -49.25 1016 20241210 13.88 2265 -48.92 20240103 1016 13.88 20241210 2265 -48.92 20240103 1016 13.88 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
4 20241210 140549 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1152 131 2 12.83 1006218416 910047 138.29 1016 1153 1016 1327 715 1021 1105.68 1.31 0 278047 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 955 19.86 0.43 12 1.10 58.00 2697.00 2280 20231208 -49.47 1016 20241210 13.39 2265 -49.14 20240103 1016 13.39 20241210 2265 -49.14 20240103 1016 13.39 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
5 20241210 130548 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1127 106 2 10.38 804001839 732738 111.35 1016 1136 1016 1327 715 1021 1097.26 1.31 0 220470 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 934 19.43 0.42 12 0.88 58.00 2697.00 2280 20231208 -50.57 1016 20241210 10.93 2265 -50.24 20240103 1016 10.93 20241210 2265 -50.24 20240103 1016 10.93 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
6 20241210 120548 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1121 100 2 9.79 756869532 690658 104.95 1016 1136 1016 1327 715 1021 1095.87 1.31 0 208785 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 929 19.33 0.42 12 0.83 58.00 2697.00 2280 20231208 -50.83 1016 20241210 10.33 2265 -50.51 20240103 1016 10.33 20241210 2265 -50.51 20240103 1016 10.33 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
7 20241210 110547 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1132 111 2 10.87 683964277 626289 95.17 1016 1134 1016 1327 715 1021 1092.09 1.31 0 210708 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 938 19.52 0.42 12 0.76 58.00 2697.00 2280 20231208 -50.35 1016 20241210 11.42 2265 -50.02 20240103 1016 11.42 20241210 2265 -50.02 20240103 1016 11.42 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
8 20241210 100548 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1115 94 2 9.21 497085798 459255 69.79 1016 1116 1016 1327 715 1021 1082.37 1.31 0 114904 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 924 19.22 0.41 12 0.55 58.00 2697.00 2280 20231208 -51.10 1016 20241210 9.74 2265 -50.77 20240103 1016 9.74 20241210 2265 -50.77 20240103 1016 9.74 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
9 20241210 090552 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1055 34 2 3.33 75251428 73001 11.09 1016 1069 1016 1327 715 1021 1030.83 1.31 0 32185 1083 1052 1035 1004 987 1043 995 422 306 500 650 1 1 82874653 874 18.19 0.39 12 0.09 58.00 2697.00 2280 20231208 -53.73 1016 20241210 3.84 2265 -53.42 20240103 1016 3.84 20241210 2265 -53.42 20240103 1016 3.84 20241210 5.05 N 061250 500 421 억 1088837 N N 0 N 00 N
10 20241209 160546 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1021 -69 5 -6.33 671535867 645796 124.86 1058 1066 1018 1417 763 1090 1039.81 1.30 0 12340 1142 1115 1088 1061 1034 1102 1048 422 327 500 690 1 1 82874653 846 17.60 0.38 12 0.78 58.00 2697.00 2280 20231208 -55.22 1018 20241209 0.29 2265 -54.92 20240103 1018 0.29 20241209 2265 -54.92 20240103 1018 0.29 20241209 5.18 N 061250 500 421 억 1076765 N N 0 N 00 N
11 20241209 150548 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1042 -48 5 -4.40 597547291 573722 110.93 1058 1066 1024 1417 763 1090 1041.39 1.30 0 -3558 1142 1115 1088 1061 1034 1102 1048 422 327 500 690 1 1 82874653 864 17.97 0.39 12 0.69 58.00 2697.00 2280 20231208 -54.30 1024 20241209 1.76 2265 -54.00 20240103 1024 1.76 20241209 2265 -54.00 20240103 1024 1.76 20241209 5.18 N 061250 500 421 억 1076765 N N 0 N 00 N
12 20241209 140547 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1043 -47 5 -4.31 494981408 475470 91.93 1058 1066 1024 1417 763 1090 1040.87 1.30 0 -1273 1142 1115 1088 1061 1034 1102 1048 422 327 500 690 1 1 82874653 864 17.98 0.39 12 0.57 58.00 2697.00 2280 20231208 -54.25 1024 20241209 1.86 2265 -53.95 20240103 1024 1.86 20241209 2265 -53.95 20240103 1024 1.86 20241209 5.18 N 061250 500 421 억 1076765 N N 0 N 00 N