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
179530/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
20241210,160852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2385,85,2,3.70,164088075,69345,86.21,2250,2455,2250,2990,1610,2300,2366.26,2.96,0,19590,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,218,-7.62,1.63,12,0.76,-313.00,1465.00,4850,20240104,-50.82,2250,20241210,6.00,4850,-50.82,20240104,2250,6.00,20241210,4850,-50.82,20240104,2250,6.00,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,150853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2385,85,2,3.70,153171070,64776,80.53,2250,2455,2250,2990,1610,2300,2364.63,2.96,0,19513,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,218,-7.62,1.63,12,0.71,-313.00,1465.00,4850,20240104,-50.82,2250,20241210,6.00,4850,-50.82,20240104,2250,6.00,20241210,4850,-50.82,20240104,2250,6.00,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,140853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2450,150,2,6.52,127946185,54248,67.44,2250,2455,2250,2990,1610,2300,2358.54,2.96,0,16263,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,224,-7.83,1.67,12,0.59,-313.00,1465.00,4850,20240104,-49.48,2250,20241210,8.89,4850,-49.48,20240104,2250,8.89,20241210,4850,-49.48,20240104,2250,8.89,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,130853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2385,85,2,3.70,116252045,49392,61.40,2250,2395,2250,2990,1610,2300,2353.66,2.96,0,15741,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,218,-7.62,1.63,12,0.54,-313.00,1465.00,4850,20240104,-50.82,2250,20241210,6.00,4850,-50.82,20240104,2250,6.00,20241210,4850,-50.82,20240104,2250,6.00,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,120852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2375,75,2,3.26,105056565,44697,55.57,2250,2395,2250,2990,1610,2300,2350.42,2.96,0,15574,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,217,-7.59,1.62,12,0.49,-313.00,1465.00,4850,20240104,-51.03,2250,20241210,5.56,4850,-51.03,20240104,2250,5.56,20241210,4850,-51.03,20240104,2250,5.56,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,110852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2360,60,2,2.61,77848540,33269,41.36,2250,2395,2250,2990,1610,2300,2339.97,2.96,0,14459,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,216,-7.54,1.61,12,0.36,-313.00,1465.00,4850,20240104,-51.34,2250,20241210,4.89,4850,-51.34,20240104,2250,4.89,20241210,4850,-51.34,20240104,2250,4.89,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,100852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2375,75,2,3.26,70493860,30160,37.49,2250,2395,2250,2990,1610,2300,2337.33,2.96,0,13678,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,217,-7.59,1.62,12,0.33,-313.00,1465.00,4850,20240104,-51.03,2250,20241210,5.56,4850,-51.03,20240104,2250,5.56,20241210,4850,-51.03,20240104,2250,5.56,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241210,090858,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2380,80,2,3.48,19991515,8757,10.89,2250,2395,2250,2990,1610,2300,2282.92,2.96,0,41,2820,2560,2430,2170,2040,2495,2105,46,690,500,1560,5,1,9140444,218,-7.60,1.62,12,0.10,-313.00,1465.00,4850,20240104,-50.93,2250,20241210,5.78,4850,-50.93,20240104,2250,5.78,20241210,4850,-50.93,20240104,2250,5.78,20241210,0.76,N,179530,500,45 억,,270943,N,N,0,N,00,N
20241209,160850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2300,-390,5,-14.50,196592860,80224,361.06,2650,2690,2300,3495,1885,2690,2450.71,3.01,0,-4188,2800,2745,2645,2590,2490,2772,2617,46,805,500,1820,5,1,9140444,210,-7.35,1.57,12,0.88,-313.00,1465.00,4850,20240104,-52.58,2300,20241209,0.00,4850,-52.58,20240104,2300,0.00,20241209,4850,-52.58,20240104,2300,0.00,20241209,0.77,N,179530,500,45 억,,275097,N,N,0,N,00,N
20241209,150850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2350,-340,5,-12.64,179889740,73045,328.75,2650,2690,2350,3495,1885,2690,2462.72,3.01,0,-1043,2800,2745,2645,2590,2490,2772,2617,46,805,500,1820,5,1,9140444,215,-7.51,1.60,12,0.80,-313.00,1465.00,4850,20240104,-51.55,2350,20241209,0.00,4850,-51.55,20240104,2350,0.00,20241209,4850,-51.55,20240104,2350,0.00,20241209,0.77,N,179530,500,45 억,,275097,N,N,0,N,00,N
20241209,140852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2395,-295,5,-10.97,155461805,62777,282.54,2650,2690,2350,3495,1885,2690,2476.41,3.01,0,4236,2800,2745,2645,2590,2490,2772,2617,46,805,500,1820,5,1,9140444,219,-7.65,1.63,12,0.69,-313.00,1465.00,4850,20240104,-50.62,2350,20241209,1.91,4850,-50.62,20240104,2350,1.91,20241209,4850,-50.62,20240104,2350,1.91,20241209,0.77,N,179530,500,45 억,,275097,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 160852 57 100.00 KOSDAQ 신저가 제약 N N N N N 2385 85 2 3.70 164088075 69345 86.21 2250 2455 2250 2990 1610 2300 2366.26 2.96 0 19590 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 218 -7.62 1.63 12 0.76 -313.00 1465.00 4850 20240104 -50.82 2250 20241210 6.00 4850 -50.82 20240104 2250 6.00 20241210 4850 -50.82 20240104 2250 6.00 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
3 20241210 150853 57 100.00 KOSDAQ 신저가 제약 N N N N N 2385 85 2 3.70 153171070 64776 80.53 2250 2455 2250 2990 1610 2300 2364.63 2.96 0 19513 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 218 -7.62 1.63 12 0.71 -313.00 1465.00 4850 20240104 -50.82 2250 20241210 6.00 4850 -50.82 20240104 2250 6.00 20241210 4850 -50.82 20240104 2250 6.00 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
4 20241210 140853 57 100.00 KOSDAQ 신저가 제약 N N N N N 2450 150 2 6.52 127946185 54248 67.44 2250 2455 2250 2990 1610 2300 2358.54 2.96 0 16263 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 224 -7.83 1.67 12 0.59 -313.00 1465.00 4850 20240104 -49.48 2250 20241210 8.89 4850 -49.48 20240104 2250 8.89 20241210 4850 -49.48 20240104 2250 8.89 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
5 20241210 130853 57 100.00 KOSDAQ 신저가 제약 N N N N N 2385 85 2 3.70 116252045 49392 61.40 2250 2395 2250 2990 1610 2300 2353.66 2.96 0 15741 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 218 -7.62 1.63 12 0.54 -313.00 1465.00 4850 20240104 -50.82 2250 20241210 6.00 4850 -50.82 20240104 2250 6.00 20241210 4850 -50.82 20240104 2250 6.00 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
6 20241210 120852 57 100.00 KOSDAQ 신저가 제약 N N N N N 2375 75 2 3.26 105056565 44697 55.57 2250 2395 2250 2990 1610 2300 2350.42 2.96 0 15574 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 217 -7.59 1.62 12 0.49 -313.00 1465.00 4850 20240104 -51.03 2250 20241210 5.56 4850 -51.03 20240104 2250 5.56 20241210 4850 -51.03 20240104 2250 5.56 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
7 20241210 110852 57 100.00 KOSDAQ 신저가 제약 N N N N N 2360 60 2 2.61 77848540 33269 41.36 2250 2395 2250 2990 1610 2300 2339.97 2.96 0 14459 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 216 -7.54 1.61 12 0.36 -313.00 1465.00 4850 20240104 -51.34 2250 20241210 4.89 4850 -51.34 20240104 2250 4.89 20241210 4850 -51.34 20240104 2250 4.89 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
8 20241210 100852 57 100.00 KOSDAQ 신저가 제약 N N N N N 2375 75 2 3.26 70493860 30160 37.49 2250 2395 2250 2990 1610 2300 2337.33 2.96 0 13678 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 217 -7.59 1.62 12 0.33 -313.00 1465.00 4850 20240104 -51.03 2250 20241210 5.56 4850 -51.03 20240104 2250 5.56 20241210 4850 -51.03 20240104 2250 5.56 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
9 20241210 090858 57 100.00 KOSDAQ 신저가 제약 N N N N N 2380 80 2 3.48 19991515 8757 10.89 2250 2395 2250 2990 1610 2300 2282.92 2.96 0 41 2820 2560 2430 2170 2040 2495 2105 46 690 500 1560 5 1 9140444 218 -7.60 1.62 12 0.10 -313.00 1465.00 4850 20240104 -50.93 2250 20241210 5.78 4850 -50.93 20240104 2250 5.78 20241210 4850 -50.93 20240104 2250 5.78 20241210 0.76 N 179530 500 45 억 270943 N N 0 N 00 N
10 20241209 160850 57 100.00 KOSDAQ 신저가 제약 N N N N N 2300 -390 5 -14.50 196592860 80224 361.06 2650 2690 2300 3495 1885 2690 2450.71 3.01 0 -4188 2800 2745 2645 2590 2490 2772 2617 46 805 500 1820 5 1 9140444 210 -7.35 1.57 12 0.88 -313.00 1465.00 4850 20240104 -52.58 2300 20241209 0.00 4850 -52.58 20240104 2300 0.00 20241209 4850 -52.58 20240104 2300 0.00 20241209 0.77 N 179530 500 45 억 275097 N N 0 N 00 N
11 20241209 150850 57 100.00 KOSDAQ 신저가 제약 N N N N N 2350 -340 5 -12.64 179889740 73045 328.75 2650 2690 2350 3495 1885 2690 2462.72 3.01 0 -1043 2800 2745 2645 2590 2490 2772 2617 46 805 500 1820 5 1 9140444 215 -7.51 1.60 12 0.80 -313.00 1465.00 4850 20240104 -51.55 2350 20241209 0.00 4850 -51.55 20240104 2350 0.00 20241209 4850 -51.55 20240104 2350 0.00 20241209 0.77 N 179530 500 45 억 275097 N N 0 N 00 N
12 20241209 140852 57 100.00 KOSDAQ 신저가 제약 N N N N N 2395 -295 5 -10.97 155461805 62777 282.54 2650 2690 2350 3495 1885 2690 2476.41 3.01 0 4236 2800 2745 2645 2590 2490 2772 2617 46 805 500 1820 5 1 9140444 219 -7.65 1.63 12 0.69 -313.00 1465.00 4850 20240104 -50.62 2350 20241209 1.91 4850 -50.62 20240104 2350 1.91 20241209 4850 -50.62 20240104 2350 1.91 20241209 0.77 N 179530 500 45 억 275097 N N 0 N 00 N