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
142280/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
20241210,160829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3335,205,2,6.55,246933580,75629,54.59,3115,3335,3090,4065,2195,3130,3265.04,1.49,0,28287,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,725,39.24,2.02,12,0.35,85.00,1653.00,6950,20240819,-52.01,3090,20241210,7.93,6950,-52.01,20240819,3090,7.93,20241210,6950,-52.01,20240819,3090,7.93,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,150829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3335,205,2,6.55,243976305,74741,53.95,3115,3335,3090,4065,2195,3130,3264.29,1.49,0,27957,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,725,39.24,2.02,12,0.34,85.00,1653.00,6950,20240819,-52.01,3090,20241210,7.93,6950,-52.01,20240819,3090,7.93,20241210,6950,-52.01,20240819,3090,7.93,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,140829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3330,200,2,6.39,217954405,66914,48.30,3115,3330,3090,4065,2195,3130,3257.23,1.49,0,22521,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,724,39.18,2.01,12,0.31,85.00,1653.00,6950,20240819,-52.09,3090,20241210,7.77,6950,-52.09,20240819,3090,7.77,20241210,6950,-52.09,20240819,3090,7.77,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,130829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3280,150,2,4.79,173209155,53349,38.51,3115,3325,3090,4065,2195,3130,3246.72,1.49,0,13129,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,713,38.59,1.98,12,0.25,85.00,1653.00,6950,20240819,-52.81,3090,20241210,6.15,6950,-52.81,20240819,3090,6.15,20241210,6950,-52.81,20240819,3090,6.15,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,120829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3280,150,2,4.79,154956730,47767,34.48,3115,3325,3090,4065,2195,3130,3244.01,1.49,0,10437,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,713,38.59,1.98,12,0.22,85.00,1653.00,6950,20240819,-52.81,3090,20241210,6.15,6950,-52.81,20240819,3090,6.15,20241210,6950,-52.81,20240819,3090,6.15,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,110828,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3315,185,2,5.91,134388100,41526,29.97,3115,3325,3090,4065,2195,3130,3236.24,1.49,0,6501,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,721,39.00,2.01,12,0.19,85.00,1653.00,6950,20240819,-52.30,3090,20241210,7.28,6950,-52.30,20240819,3090,7.28,20241210,6950,-52.30,20240819,3090,7.28,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,100829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3280,150,2,4.79,88488990,27582,19.91,3115,3285,3090,4065,2195,3130,3208.22,1.49,0,5158,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,713,38.59,1.98,12,0.13,85.00,1653.00,6950,20240819,-52.81,3090,20241210,6.15,6950,-52.81,20240819,3090,6.15,20241210,6950,-52.81,20240819,3090,6.15,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241210,090834,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3170,40,2,1.28,16695475,5344,3.86,3115,3190,3090,4065,2195,3130,3124.15,1.49,0,1569,3386,3257,3181,3052,2976,3220,3015,109,935,500,1940,5,1,21741926,689,37.29,1.92,12,0.02,85.00,1653.00,6950,20240819,-54.39,3090,20241210,2.59,6950,-54.39,20240819,3090,2.59,20241210,6950,-54.39,20240819,3090,2.59,20241210,0.93,N,142280,500,108 억,,324187,N,N,0,N,00,N
20241209,160826,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3130,-215,5,-6.43,433025580,136897,76.97,3260,3310,3105,4345,2345,3345,3163.15,1.42,0,15959,3568,3456,3348,3236,3128,3402,3182,109,1000,500,2070,5,1,21741926,681,36.82,1.89,12,0.63,85.00,1653.00,6950,20240819,-54.96,3105,20241209,0.81,6950,-54.96,20240819,3105,0.81,20241209,6950,-54.96,20240819,3105,0.81,20241209,0.89,N,142280,500,108 억,,308234,N,N,0,N,00,N
20241209,150826,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3125,-220,5,-6.58,396676150,125228,70.41,3260,3310,3105,4345,2345,3345,3167.63,1.42,0,12538,3568,3456,3348,3236,3128,3402,3182,109,1000,500,2070,5,1,21741926,679,36.76,1.89,12,0.58,85.00,1653.00,6950,20240819,-55.04,3105,20241209,0.64,6950,-55.04,20240819,3105,0.64,20241209,6950,-55.04,20240819,3105,0.64,20241209,0.89,N,142280,500,108 억,,308234,N,N,0,N,00,N
20241209,140828,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3155,-190,5,-5.68,346154670,109037,61.30,3260,3310,3115,4345,2345,3345,3174.65,1.42,0,9126,3568,3456,3348,3236,3128,3402,3182,109,1000,500,2070,5,1,21741926,686,37.12,1.91,12,0.50,85.00,1653.00,6950,20240819,-54.60,3115,20241209,1.28,6950,-54.60,20240819,3115,1.28,20241209,6950,-54.60,20240819,3115,1.28,20241209,0.89,N,142280,500,108 억,,308234,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 160829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3335 205 2 6.55 246933580 75629 54.59 3115 3335 3090 4065 2195 3130 3265.04 1.49 0 28287 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 725 39.24 2.02 12 0.35 85.00 1653.00 6950 20240819 -52.01 3090 20241210 7.93 6950 -52.01 20240819 3090 7.93 20241210 6950 -52.01 20240819 3090 7.93 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
3 20241210 150829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3335 205 2 6.55 243976305 74741 53.95 3115 3335 3090 4065 2195 3130 3264.29 1.49 0 27957 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 725 39.24 2.02 12 0.34 85.00 1653.00 6950 20240819 -52.01 3090 20241210 7.93 6950 -52.01 20240819 3090 7.93 20241210 6950 -52.01 20240819 3090 7.93 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
4 20241210 140829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3330 200 2 6.39 217954405 66914 48.30 3115 3330 3090 4065 2195 3130 3257.23 1.49 0 22521 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 724 39.18 2.01 12 0.31 85.00 1653.00 6950 20240819 -52.09 3090 20241210 7.77 6950 -52.09 20240819 3090 7.77 20241210 6950 -52.09 20240819 3090 7.77 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
5 20241210 130829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3280 150 2 4.79 173209155 53349 38.51 3115 3325 3090 4065 2195 3130 3246.72 1.49 0 13129 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 713 38.59 1.98 12 0.25 85.00 1653.00 6950 20240819 -52.81 3090 20241210 6.15 6950 -52.81 20240819 3090 6.15 20241210 6950 -52.81 20240819 3090 6.15 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
6 20241210 120829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3280 150 2 4.79 154956730 47767 34.48 3115 3325 3090 4065 2195 3130 3244.01 1.49 0 10437 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 713 38.59 1.98 12 0.22 85.00 1653.00 6950 20240819 -52.81 3090 20241210 6.15 6950 -52.81 20240819 3090 6.15 20241210 6950 -52.81 20240819 3090 6.15 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
7 20241210 110828 57 100.00 KOSDAQ 신저가 제약 N N N N N 3315 185 2 5.91 134388100 41526 29.97 3115 3325 3090 4065 2195 3130 3236.24 1.49 0 6501 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 721 39.00 2.01 12 0.19 85.00 1653.00 6950 20240819 -52.30 3090 20241210 7.28 6950 -52.30 20240819 3090 7.28 20241210 6950 -52.30 20240819 3090 7.28 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
8 20241210 100829 57 100.00 KOSDAQ 신저가 제약 N N N N N 3280 150 2 4.79 88488990 27582 19.91 3115 3285 3090 4065 2195 3130 3208.22 1.49 0 5158 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 713 38.59 1.98 12 0.13 85.00 1653.00 6950 20240819 -52.81 3090 20241210 6.15 6950 -52.81 20240819 3090 6.15 20241210 6950 -52.81 20240819 3090 6.15 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
9 20241210 090834 57 100.00 KOSDAQ 신저가 제약 N N N N N 3170 40 2 1.28 16695475 5344 3.86 3115 3190 3090 4065 2195 3130 3124.15 1.49 0 1569 3386 3257 3181 3052 2976 3220 3015 109 935 500 1940 5 1 21741926 689 37.29 1.92 12 0.02 85.00 1653.00 6950 20240819 -54.39 3090 20241210 2.59 6950 -54.39 20240819 3090 2.59 20241210 6950 -54.39 20240819 3090 2.59 20241210 0.93 N 142280 500 108 억 324187 N N 0 N 00 N
10 20241209 160826 57 100.00 KOSDAQ 신저가 제약 N N N N N 3130 -215 5 -6.43 433025580 136897 76.97 3260 3310 3105 4345 2345 3345 3163.15 1.42 0 15959 3568 3456 3348 3236 3128 3402 3182 109 1000 500 2070 5 1 21741926 681 36.82 1.89 12 0.63 85.00 1653.00 6950 20240819 -54.96 3105 20241209 0.81 6950 -54.96 20240819 3105 0.81 20241209 6950 -54.96 20240819 3105 0.81 20241209 0.89 N 142280 500 108 억 308234 N N 0 N 00 N
11 20241209 150826 57 100.00 KOSDAQ 신저가 제약 N N N N N 3125 -220 5 -6.58 396676150 125228 70.41 3260 3310 3105 4345 2345 3345 3167.63 1.42 0 12538 3568 3456 3348 3236 3128 3402 3182 109 1000 500 2070 5 1 21741926 679 36.76 1.89 12 0.58 85.00 1653.00 6950 20240819 -55.04 3105 20241209 0.64 6950 -55.04 20240819 3105 0.64 20241209 6950 -55.04 20240819 3105 0.64 20241209 0.89 N 142280 500 108 억 308234 N N 0 N 00 N
12 20241209 140828 57 100.00 KOSDAQ 신저가 제약 N N N N N 3155 -190 5 -5.68 346154670 109037 61.30 3260 3310 3115 4345 2345 3345 3174.65 1.42 0 9126 3568 3456 3348 3236 3128 3402 3182 109 1000 500 2070 5 1 21741926 686 37.12 1.91 12 0.50 85.00 1653.00 6950 20240819 -54.60 3115 20241209 1.28 6950 -54.60 20240819 3115 1.28 20241209 6950 -54.60 20240819 3115 1.28 20241209 0.89 N 142280 500 108 억 308234 N N 0 N 00 N