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
131030/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
20241210,160815,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5250,295,2,5.95,280918905,54790,25.77,4855,5270,4855,6440,3470,4955,5127.15,2.52,0,18485,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,848,7.88,0.60,12,0.34,666.00,8680.00,10430,20240710,-49.66,4855,20241210,8.14,10430,-49.66,20240710,4855,8.14,20241210,10430,-49.66,20240710,4855,8.14,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,150816,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5230,275,2,5.55,275771045,53810,25.30,4855,5270,4855,6440,3470,4955,5124.90,2.52,0,17980,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,845,7.85,0.60,12,0.33,666.00,8680.00,10430,20240710,-49.86,4855,20241210,7.72,10430,-49.86,20240710,4855,7.72,20241210,10430,-49.86,20240710,4855,7.72,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,140816,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5260,305,2,6.16,253261505,49515,23.29,4855,5270,4855,6440,3470,4955,5114.84,2.52,0,16428,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,850,7.90,0.61,12,0.31,666.00,8680.00,10430,20240710,-49.57,4855,20241210,8.34,10430,-49.57,20240710,4855,8.34,20241210,10430,-49.57,20240710,4855,8.34,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,130816,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5230,275,2,5.55,214851865,42193,19.84,4855,5230,4855,6440,3470,4955,5092.12,2.52,0,18878,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,845,7.85,0.60,12,0.26,666.00,8680.00,10430,20240710,-49.86,4855,20241210,7.72,10430,-49.86,20240710,4855,7.72,20241210,10430,-49.86,20240710,4855,7.72,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,120815,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5200,245,2,4.94,202186175,39756,18.70,4855,5230,4855,6440,3470,4955,5085.68,2.52,0,17150,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,840,7.81,0.60,12,0.25,666.00,8680.00,10430,20240710,-50.14,4855,20241210,7.11,10430,-50.14,20240710,4855,7.11,20241210,10430,-50.14,20240710,4855,7.11,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,110815,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5210,255,2,5.15,190486795,37513,17.64,4855,5210,4855,6440,3470,4955,5077.89,2.52,0,15160,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,842,7.82,0.60,12,0.23,666.00,8680.00,10430,20240710,-50.05,4855,20241210,7.31,10430,-50.05,20240710,4855,7.31,20241210,10430,-50.05,20240710,4855,7.31,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,100815,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5170,215,2,4.34,145374215,28829,13.56,4855,5170,4855,6440,3470,4955,5042.64,2.52,0,9138,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,835,7.76,0.60,12,0.18,666.00,8680.00,10430,20240710,-50.43,4855,20241210,6.49,10430,-50.43,20240710,4855,6.49,20241210,10430,-50.43,20240710,4855,6.49,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241210,090821,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5100,145,2,2.93,90875715,18212,8.56,4855,5100,4855,6440,3470,4955,4989.88,2.52,0,6937,5478,5216,5048,4786,4618,5132,4702,83,1485,500,3170,10,1,16153162,824,7.66,0.59,12,0.11,666.00,8680.00,10430,20240710,-51.10,4855,20241210,5.05,10430,-51.10,20240710,4855,5.05,20241210,10430,-51.10,20240710,4855,5.05,20241210,6.85,N,131030,500,82 억,,407740,N,N,0,N,00,N
20241209,160813,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4955,-365,5,-6.86,1061503530,212574,244.40,5310,5310,4880,6910,3730,5320,4993.52,2.51,0,2061,5553,5436,5213,5096,4873,5495,5155,83,1590,500,3400,5,1,16153162,800,7.44,0.57,12,1.32,666.00,8680.00,10430,20240710,-52.49,4880,20241209,1.54,10430,-52.49,20240710,4880,1.54,20241209,10430,-52.49,20240710,4880,1.54,20241209,6.93,N,131030,500,82 억,,405183,N,N,0,N,00,N
20241209,150813,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4945,-375,5,-7.05,1014114920,202982,233.37,5310,5310,4880,6910,3730,5320,4996.03,2.51,0,3216,5553,5436,5213,5096,4873,5495,5155,83,1590,500,3400,5,1,16153162,799,7.42,0.57,12,1.26,666.00,8680.00,10430,20240710,-52.59,4880,20241209,1.33,10430,-52.59,20240710,4880,1.33,20241209,10430,-52.59,20240710,4880,1.33,20241209,6.93,N,131030,500,82 억,,405183,N,N,0,N,00,N
20241209,140815,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5030,-290,5,-5.45,599370330,118614,136.37,5310,5310,4960,6910,3730,5320,5053.04,2.51,0,-35973,5553,5436,5213,5096,4873,5495,5155,83,1590,500,3400,10,1,16153162,813,7.55,0.58,12,0.73,666.00,8680.00,10430,20240710,-51.77,4960,20241209,1.41,10430,-51.77,20240710,4960,1.41,20241209,10430,-51.77,20240710,4960,1.41,20241209,6.93,N,131030,500,82 억,,405183,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 160815 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5250 295 2 5.95 280918905 54790 25.77 4855 5270 4855 6440 3470 4955 5127.15 2.52 0 18485 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 848 7.88 0.60 12 0.34 666.00 8680.00 10430 20240710 -49.66 4855 20241210 8.14 10430 -49.66 20240710 4855 8.14 20241210 10430 -49.66 20240710 4855 8.14 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
3 20241210 150816 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5230 275 2 5.55 275771045 53810 25.30 4855 5270 4855 6440 3470 4955 5124.90 2.52 0 17980 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 845 7.85 0.60 12 0.33 666.00 8680.00 10430 20240710 -49.86 4855 20241210 7.72 10430 -49.86 20240710 4855 7.72 20241210 10430 -49.86 20240710 4855 7.72 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
4 20241210 140816 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5260 305 2 6.16 253261505 49515 23.29 4855 5270 4855 6440 3470 4955 5114.84 2.52 0 16428 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 850 7.90 0.61 12 0.31 666.00 8680.00 10430 20240710 -49.57 4855 20241210 8.34 10430 -49.57 20240710 4855 8.34 20241210 10430 -49.57 20240710 4855 8.34 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
5 20241210 130816 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5230 275 2 5.55 214851865 42193 19.84 4855 5230 4855 6440 3470 4955 5092.12 2.52 0 18878 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 845 7.85 0.60 12 0.26 666.00 8680.00 10430 20240710 -49.86 4855 20241210 7.72 10430 -49.86 20240710 4855 7.72 20241210 10430 -49.86 20240710 4855 7.72 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
6 20241210 120815 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5200 245 2 4.94 202186175 39756 18.70 4855 5230 4855 6440 3470 4955 5085.68 2.52 0 17150 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 840 7.81 0.60 12 0.25 666.00 8680.00 10430 20240710 -50.14 4855 20241210 7.11 10430 -50.14 20240710 4855 7.11 20241210 10430 -50.14 20240710 4855 7.11 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
7 20241210 110815 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5210 255 2 5.15 190486795 37513 17.64 4855 5210 4855 6440 3470 4955 5077.89 2.52 0 15160 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 842 7.82 0.60 12 0.23 666.00 8680.00 10430 20240710 -50.05 4855 20241210 7.31 10430 -50.05 20240710 4855 7.31 20241210 10430 -50.05 20240710 4855 7.31 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
8 20241210 100815 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5170 215 2 4.34 145374215 28829 13.56 4855 5170 4855 6440 3470 4955 5042.64 2.52 0 9138 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 835 7.76 0.60 12 0.18 666.00 8680.00 10430 20240710 -50.43 4855 20241210 6.49 10430 -50.43 20240710 4855 6.49 20241210 10430 -50.43 20240710 4855 6.49 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
9 20241210 090821 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5100 145 2 2.93 90875715 18212 8.56 4855 5100 4855 6440 3470 4955 4989.88 2.52 0 6937 5478 5216 5048 4786 4618 5132 4702 83 1485 500 3170 10 1 16153162 824 7.66 0.59 12 0.11 666.00 8680.00 10430 20240710 -51.10 4855 20241210 5.05 10430 -51.10 20240710 4855 5.05 20241210 10430 -51.10 20240710 4855 5.05 20241210 6.85 N 131030 500 82 억 407740 N N 0 N 00 N
10 20241209 160813 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4955 -365 5 -6.86 1061503530 212574 244.40 5310 5310 4880 6910 3730 5320 4993.52 2.51 0 2061 5553 5436 5213 5096 4873 5495 5155 83 1590 500 3400 5 1 16153162 800 7.44 0.57 12 1.32 666.00 8680.00 10430 20240710 -52.49 4880 20241209 1.54 10430 -52.49 20240710 4880 1.54 20241209 10430 -52.49 20240710 4880 1.54 20241209 6.93 N 131030 500 82 억 405183 N N 0 N 00 N
11 20241209 150813 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4945 -375 5 -7.05 1014114920 202982 233.37 5310 5310 4880 6910 3730 5320 4996.03 2.51 0 3216 5553 5436 5213 5096 4873 5495 5155 83 1590 500 3400 5 1 16153162 799 7.42 0.57 12 1.26 666.00 8680.00 10430 20240710 -52.59 4880 20241209 1.33 10430 -52.59 20240710 4880 1.33 20241209 10430 -52.59 20240710 4880 1.33 20241209 6.93 N 131030 500 82 억 405183 N N 0 N 00 N
12 20241209 140815 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5030 -290 5 -5.45 599370330 118614 136.37 5310 5310 4960 6910 3730 5320 5053.04 2.51 0 -35973 5553 5436 5213 5096 4873 5495 5155 83 1590 500 3400 10 1 16153162 813 7.55 0.58 12 0.73 666.00 8680.00 10430 20240710 -51.77 4960 20241209 1.41 10430 -51.77 20240710 4960 1.41 20241209 10430 -51.77 20240710 4960 1.41 20241209 6.93 N 131030 500 82 억 405183 N N 0 N 00 N