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
100700/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
20241210,160730,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2425,160,2,7.06,136273835,57498,47.70,2245,2425,2245,2940,1590,2265,2369.93,0.83,0,21216,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1062,7.11,0.78,12,0.13,341.00,3110.00,3650,20240522,-33.56,2245,20241210,8.02,3650,-33.56,20240522,2245,8.02,20241210,3650,-33.56,20240522,2245,8.02,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,150731,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2405,140,2,6.18,127705250,53951,44.76,2245,2415,2245,2940,1590,2265,2367.06,0.83,0,19196,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1053,7.05,0.77,12,0.12,341.00,3110.00,3650,20240522,-34.11,2245,20241210,7.13,3650,-34.11,20240522,2245,7.13,20241210,3650,-34.11,20240522,2245,7.13,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,140732,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2400,135,2,5.96,102532400,43469,36.06,2245,2405,2245,2940,1590,2265,2358.75,0.83,0,12202,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1051,7.04,0.77,12,0.10,341.00,3110.00,3650,20240522,-34.25,2245,20241210,6.90,3650,-34.25,20240522,2245,6.90,20241210,3650,-34.25,20240522,2245,6.90,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,130731,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2395,130,2,5.74,98661025,41849,34.72,2245,2405,2245,2940,1590,2265,2357.55,0.83,0,11763,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1049,7.02,0.77,12,0.10,341.00,3110.00,3650,20240522,-34.38,2245,20241210,6.68,3650,-34.38,20240522,2245,6.68,20241210,3650,-34.38,20240522,2245,6.68,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,120731,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2395,130,2,5.74,94299795,40021,33.20,2245,2405,2245,2940,1590,2265,2356.26,0.83,0,10957,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1049,7.02,0.77,12,0.09,341.00,3110.00,3650,20240522,-34.38,2245,20241210,6.68,3650,-34.38,20240522,2245,6.68,20241210,3650,-34.38,20240522,2245,6.68,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,110730,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2395,130,2,5.74,63517775,27102,22.48,2245,2405,2245,2940,1590,2265,2343.66,0.83,0,9913,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1049,7.02,0.77,12,0.06,341.00,3110.00,3650,20240522,-34.38,2245,20241210,6.68,3650,-34.38,20240522,2245,6.68,20241210,3650,-34.38,20240522,2245,6.68,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,100731,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2365,100,2,4.42,34876710,15024,12.46,2245,2380,2245,2940,1590,2265,2321.40,0.83,0,1164,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1036,6.94,0.76,12,0.03,341.00,3110.00,3650,20240522,-35.21,2245,20241210,5.35,3650,-35.21,20240522,2245,5.35,20241210,3650,-35.21,20240522,2245,5.35,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241210,090735,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2345,80,2,3.53,21052045,9139,7.58,2245,2380,2245,2940,1590,2265,2303.54,0.83,0,504,2418,2341,2303,2226,2188,2322,2207,44,675,100,1670,5,1,43800000,1027,6.88,0.75,12,0.02,341.00,3110.00,3650,20240522,-35.75,2245,20241210,4.45,3650,-35.75,20240522,2245,4.45,20241210,3650,-35.75,20240522,2245,4.45,20241210,1.30,N,100700,100,43 억,,362995,N,N,0,N,00,N
20241209,160728,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2265,-110,5,-4.63,271352330,118459,76.04,2380,2380,2265,3085,1665,2375,2290.70,0.87,0,-19802,2501,2437,2401,2337,2301,2420,2320,44,710,100,1750,5,1,43800000,992,6.64,0.73,12,0.27,341.00,3110.00,3650,20240522,-37.95,2265,20241209,0.00,3650,-37.95,20240522,2265,0.00,20241209,3650,-37.95,20240522,2265,0.00,20241209,1.31,N,100700,100,43 억,,382648,N,N,0,N,00,N
20241209,150728,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2270,-105,5,-4.42,244263930,106523,68.38,2380,2380,2265,3085,1665,2375,2293.06,0.87,0,-14404,2501,2437,2401,2337,2301,2420,2320,44,710,100,1750,5,1,43800000,994,6.66,0.73,12,0.24,341.00,3110.00,3650,20240522,-37.81,2265,20241209,0.22,3650,-37.81,20240522,2265,0.22,20241209,3650,-37.81,20240522,2265,0.22,20241209,1.31,N,100700,100,43 억,,382648,N,N,0,N,00,N
20241209,140730,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2270,-105,5,-4.42,222326375,96865,62.18,2380,2380,2270,3085,1665,2375,2295.22,0.87,0,-11995,2501,2437,2401,2337,2301,2420,2320,44,710,100,1750,5,1,43800000,994,6.66,0.73,12,0.22,341.00,3110.00,3650,20240522,-37.81,2270,20241209,0.00,3650,-37.81,20240522,2270,0.00,20241209,3650,-37.81,20240522,2270,0.00,20241209,1.31,N,100700,100,43 억,,382648,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 160730 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2425 160 2 7.06 136273835 57498 47.70 2245 2425 2245 2940 1590 2265 2369.93 0.83 0 21216 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1062 7.11 0.78 12 0.13 341.00 3110.00 3650 20240522 -33.56 2245 20241210 8.02 3650 -33.56 20240522 2245 8.02 20241210 3650 -33.56 20240522 2245 8.02 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
3 20241210 150731 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2405 140 2 6.18 127705250 53951 44.76 2245 2415 2245 2940 1590 2265 2367.06 0.83 0 19196 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1053 7.05 0.77 12 0.12 341.00 3110.00 3650 20240522 -34.11 2245 20241210 7.13 3650 -34.11 20240522 2245 7.13 20241210 3650 -34.11 20240522 2245 7.13 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
4 20241210 140732 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2400 135 2 5.96 102532400 43469 36.06 2245 2405 2245 2940 1590 2265 2358.75 0.83 0 12202 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1051 7.04 0.77 12 0.10 341.00 3110.00 3650 20240522 -34.25 2245 20241210 6.90 3650 -34.25 20240522 2245 6.90 20241210 3650 -34.25 20240522 2245 6.90 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
5 20241210 130731 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2395 130 2 5.74 98661025 41849 34.72 2245 2405 2245 2940 1590 2265 2357.55 0.83 0 11763 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1049 7.02 0.77 12 0.10 341.00 3110.00 3650 20240522 -34.38 2245 20241210 6.68 3650 -34.38 20240522 2245 6.68 20241210 3650 -34.38 20240522 2245 6.68 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
6 20241210 120731 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2395 130 2 5.74 94299795 40021 33.20 2245 2405 2245 2940 1590 2265 2356.26 0.83 0 10957 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1049 7.02 0.77 12 0.09 341.00 3110.00 3650 20240522 -34.38 2245 20241210 6.68 3650 -34.38 20240522 2245 6.68 20241210 3650 -34.38 20240522 2245 6.68 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
7 20241210 110730 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2395 130 2 5.74 63517775 27102 22.48 2245 2405 2245 2940 1590 2265 2343.66 0.83 0 9913 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1049 7.02 0.77 12 0.06 341.00 3110.00 3650 20240522 -34.38 2245 20241210 6.68 3650 -34.38 20240522 2245 6.68 20241210 3650 -34.38 20240522 2245 6.68 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
8 20241210 100731 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2365 100 2 4.42 34876710 15024 12.46 2245 2380 2245 2940 1590 2265 2321.40 0.83 0 1164 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1036 6.94 0.76 12 0.03 341.00 3110.00 3650 20240522 -35.21 2245 20241210 5.35 3650 -35.21 20240522 2245 5.35 20241210 3650 -35.21 20240522 2245 5.35 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
9 20241210 090735 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2345 80 2 3.53 21052045 9139 7.58 2245 2380 2245 2940 1590 2265 2303.54 0.83 0 504 2418 2341 2303 2226 2188 2322 2207 44 675 100 1670 5 1 43800000 1027 6.88 0.75 12 0.02 341.00 3110.00 3650 20240522 -35.75 2245 20241210 4.45 3650 -35.75 20240522 2245 4.45 20241210 3650 -35.75 20240522 2245 4.45 20241210 1.30 N 100700 100 43 억 362995 N N 0 N 00 N
10 20241209 160728 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2265 -110 5 -4.63 271352330 118459 76.04 2380 2380 2265 3085 1665 2375 2290.70 0.87 0 -19802 2501 2437 2401 2337 2301 2420 2320 44 710 100 1750 5 1 43800000 992 6.64 0.73 12 0.27 341.00 3110.00 3650 20240522 -37.95 2265 20241209 0.00 3650 -37.95 20240522 2265 0.00 20241209 3650 -37.95 20240522 2265 0.00 20241209 1.31 N 100700 100 43 억 382648 N N 0 N 00 N
11 20241209 150728 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2270 -105 5 -4.42 244263930 106523 68.38 2380 2380 2265 3085 1665 2375 2293.06 0.87 0 -14404 2501 2437 2401 2337 2301 2420 2320 44 710 100 1750 5 1 43800000 994 6.66 0.73 12 0.24 341.00 3110.00 3650 20240522 -37.81 2265 20241209 0.22 3650 -37.81 20240522 2265 0.22 20241209 3650 -37.81 20240522 2265 0.22 20241209 1.31 N 100700 100 43 억 382648 N N 0 N 00 N
12 20241209 140730 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2270 -105 5 -4.42 222326375 96865 62.18 2380 2380 2270 3085 1665 2375 2295.22 0.87 0 -11995 2501 2437 2401 2337 2301 2420 2320 44 710 100 1750 5 1 43800000 994 6.66 0.73 12 0.22 341.00 3110.00 3650 20240522 -37.81 2270 20241209 0.00 3650 -37.81 20240522 2270 0.00 20241209 3650 -37.81 20240522 2270 0.00 20241209 1.31 N 100700 100 43 억 382648 N N 0 N 00 N