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
183490/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
20241210,160855,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1263,216,2,20.63,1072397695,884723,322.39,1047,1265,1047,1361,733,1047,1211.36,5.57,0,206969,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,1074,-11.48,0.56,12,1.04,-110.00,2273.00,2220,20240509,-43.11,1047,20241210,20.63,2220,-43.11,20240509,1047,20.63,20241210,2220,-43.11,20240509,1047,20.63,20241210,0.68,N,183490,500,425 억,,4735208,N,N,1,N,00,N
20241210,150856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1243,196,2,18.72,991971446,820723,299.07,1047,1254,1047,1361,733,1047,1208.66,5.57,0,195857,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,1057,-11.30,0.55,12,0.96,-110.00,2273.00,2220,20240509,-44.01,1047,20241210,18.72,2220,-44.01,20240509,1047,18.72,20241210,2220,-44.01,20240509,1047,18.72,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,140856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1252,205,2,19.58,845430254,701937,255.78,1047,1254,1047,1361,733,1047,1204.42,5.57,0,153440,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,1065,-11.38,0.55,12,0.83,-110.00,2273.00,2220,20240509,-43.60,1047,20241210,19.58,2220,-43.60,20240509,1047,19.58,20241210,2220,-43.60,20240509,1047,19.58,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,130856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1189,142,2,13.56,308451160,267575,97.50,1047,1203,1047,1361,733,1047,1152.77,5.57,0,74121,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,1011,-10.81,0.52,12,0.31,-110.00,2273.00,2220,20240509,-46.44,1047,20241210,13.56,2220,-46.44,20240509,1047,13.56,20241210,2220,-46.44,20240509,1047,13.56,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,120855,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1193,146,2,13.94,247218831,216260,78.80,1047,1193,1047,1361,733,1047,1143.16,5.57,0,69446,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,1015,-10.85,0.52,12,0.25,-110.00,2273.00,2220,20240509,-46.26,1047,20241210,13.94,2220,-46.26,20240509,1047,13.94,20241210,2220,-46.26,20240509,1047,13.94,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,110855,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1161,114,2,10.89,209483317,184059,67.07,1047,1180,1047,1361,733,1047,1138.13,5.57,0,56506,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,988,-10.55,0.51,12,0.22,-110.00,2273.00,2220,20240509,-47.70,1047,20241210,10.89,2220,-47.70,20240509,1047,10.89,20241210,2220,-47.70,20240509,1047,10.89,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,100855,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1163,116,2,11.08,138727641,122934,44.80,1047,1180,1047,1361,733,1047,1128.47,5.57,0,40353,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,989,-10.57,0.51,12,0.14,-110.00,2273.00,2220,20240509,-47.61,1047,20241210,11.08,2220,-47.61,20240509,1047,11.08,20241210,2220,-47.61,20240509,1047,11.08,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241210,090901,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1056,9,2,0.86,6185724,5848,2.13,1047,1090,1047,1361,733,1047,1057.75,5.57,0,4766,1151,1099,1073,1021,995,1086,1008,425,314,500,730,1,1,85065562,898,-9.60,0.46,12,0.01,-110.00,2273.00,2220,20240509,-52.43,1047,20241210,0.86,2220,-52.43,20240509,1047,0.86,20241210,2220,-52.43,20240509,1047,0.86,20241210,0.68,N,183490,500,425 억,,4735208,N,N,0,N,00,N
20241209,160853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1047,-84,5,-7.43,289518526,273205,114.04,1100,1125,1047,1470,792,1131,1059.72,5.63,0,-53387,1233,1181,1130,1078,1027,1156,1053,425,339,500,790,1,1,85065562,891,-9.52,0.46,12,0.32,-110.00,2273.00,2220,20240509,-52.84,1047,20241209,0.00,2220,-52.84,20240509,1047,0.00,20241209,2220,-52.84,20240509,1047,0.00,20241209,0.67,N,183490,500,425 억,,4788524,N,N,0,N,00,N
20241209,150853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1050,-81,5,-7.16,275273185,259611,108.37,1100,1125,1048,1470,792,1131,1060.33,5.63,0,-52601,1233,1181,1130,1078,1027,1156,1053,425,339,500,790,1,1,85065562,893,-9.55,0.46,12,0.31,-110.00,2273.00,2220,20240509,-52.70,1048,20241209,0.19,2220,-52.70,20240509,1048,0.19,20241209,2220,-52.70,20240509,1048,0.19,20241209,0.67,N,183490,500,425 억,,4788524,N,N,0,N,00,N
20241209,140855,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1049,-82,5,-7.25,229704195,216246,90.27,1100,1125,1048,1470,792,1131,1062.24,5.63,0,-50178,1233,1181,1130,1078,1027,1156,1053,425,339,500,790,1,1,85065562,892,-9.54,0.46,12,0.25,-110.00,2273.00,2220,20240509,-52.75,1048,20241209,0.10,2220,-52.75,20240509,1048,0.10,20241209,2220,-52.75,20240509,1048,0.10,20241209,0.67,N,183490,500,425 억,,4788524,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 160855 57 100.00 KOSDAQ 신저가 제약 N N N N N 1263 216 2 20.63 1072397695 884723 322.39 1047 1265 1047 1361 733 1047 1211.36 5.57 0 206969 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 1074 -11.48 0.56 12 1.04 -110.00 2273.00 2220 20240509 -43.11 1047 20241210 20.63 2220 -43.11 20240509 1047 20.63 20241210 2220 -43.11 20240509 1047 20.63 20241210 0.68 N 183490 500 425 억 4735208 N N 1 N 00 N
3 20241210 150856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1243 196 2 18.72 991971446 820723 299.07 1047 1254 1047 1361 733 1047 1208.66 5.57 0 195857 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 1057 -11.30 0.55 12 0.96 -110.00 2273.00 2220 20240509 -44.01 1047 20241210 18.72 2220 -44.01 20240509 1047 18.72 20241210 2220 -44.01 20240509 1047 18.72 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
4 20241210 140856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1252 205 2 19.58 845430254 701937 255.78 1047 1254 1047 1361 733 1047 1204.42 5.57 0 153440 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 1065 -11.38 0.55 12 0.83 -110.00 2273.00 2220 20240509 -43.60 1047 20241210 19.58 2220 -43.60 20240509 1047 19.58 20241210 2220 -43.60 20240509 1047 19.58 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
5 20241210 130856 57 100.00 KOSDAQ 신저가 제약 N N N N N 1189 142 2 13.56 308451160 267575 97.50 1047 1203 1047 1361 733 1047 1152.77 5.57 0 74121 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 1011 -10.81 0.52 12 0.31 -110.00 2273.00 2220 20240509 -46.44 1047 20241210 13.56 2220 -46.44 20240509 1047 13.56 20241210 2220 -46.44 20240509 1047 13.56 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
6 20241210 120855 57 100.00 KOSDAQ 신저가 제약 N N N N N 1193 146 2 13.94 247218831 216260 78.80 1047 1193 1047 1361 733 1047 1143.16 5.57 0 69446 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 1015 -10.85 0.52 12 0.25 -110.00 2273.00 2220 20240509 -46.26 1047 20241210 13.94 2220 -46.26 20240509 1047 13.94 20241210 2220 -46.26 20240509 1047 13.94 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
7 20241210 110855 57 100.00 KOSDAQ 신저가 제약 N N N N N 1161 114 2 10.89 209483317 184059 67.07 1047 1180 1047 1361 733 1047 1138.13 5.57 0 56506 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 988 -10.55 0.51 12 0.22 -110.00 2273.00 2220 20240509 -47.70 1047 20241210 10.89 2220 -47.70 20240509 1047 10.89 20241210 2220 -47.70 20240509 1047 10.89 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
8 20241210 100855 57 100.00 KOSDAQ 신저가 제약 N N N N N 1163 116 2 11.08 138727641 122934 44.80 1047 1180 1047 1361 733 1047 1128.47 5.57 0 40353 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 989 -10.57 0.51 12 0.14 -110.00 2273.00 2220 20240509 -47.61 1047 20241210 11.08 2220 -47.61 20240509 1047 11.08 20241210 2220 -47.61 20240509 1047 11.08 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
9 20241210 090901 57 100.00 KOSDAQ 신저가 제약 N N N N N 1056 9 2 0.86 6185724 5848 2.13 1047 1090 1047 1361 733 1047 1057.75 5.57 0 4766 1151 1099 1073 1021 995 1086 1008 425 314 500 730 1 1 85065562 898 -9.60 0.46 12 0.01 -110.00 2273.00 2220 20240509 -52.43 1047 20241210 0.86 2220 -52.43 20240509 1047 0.86 20241210 2220 -52.43 20240509 1047 0.86 20241210 0.68 N 183490 500 425 억 4735208 N N 0 N 00 N
10 20241209 160853 57 100.00 KOSDAQ 신저가 제약 N N N N N 1047 -84 5 -7.43 289518526 273205 114.04 1100 1125 1047 1470 792 1131 1059.72 5.63 0 -53387 1233 1181 1130 1078 1027 1156 1053 425 339 500 790 1 1 85065562 891 -9.52 0.46 12 0.32 -110.00 2273.00 2220 20240509 -52.84 1047 20241209 0.00 2220 -52.84 20240509 1047 0.00 20241209 2220 -52.84 20240509 1047 0.00 20241209 0.67 N 183490 500 425 억 4788524 N N 0 N 00 N
11 20241209 150853 57 100.00 KOSDAQ 신저가 제약 N N N N N 1050 -81 5 -7.16 275273185 259611 108.37 1100 1125 1048 1470 792 1131 1060.33 5.63 0 -52601 1233 1181 1130 1078 1027 1156 1053 425 339 500 790 1 1 85065562 893 -9.55 0.46 12 0.31 -110.00 2273.00 2220 20240509 -52.70 1048 20241209 0.19 2220 -52.70 20240509 1048 0.19 20241209 2220 -52.70 20240509 1048 0.19 20241209 0.67 N 183490 500 425 억 4788524 N N 0 N 00 N
12 20241209 140855 57 100.00 KOSDAQ 신저가 제약 N N N N N 1049 -82 5 -7.25 229704195 216246 90.27 1100 1125 1048 1470 792 1131 1062.24 5.63 0 -50178 1233 1181 1130 1078 1027 1156 1053 425 339 500 790 1 1 85065562 892 -9.54 0.46 12 0.25 -110.00 2273.00 2220 20240509 -52.75 1048 20241209 0.10 2220 -52.75 20240509 1048 0.10 20241209 2220 -52.75 20240509 1048 0.10 20241209 0.67 N 183490 500 425 억 4788524 N N 0 N 00 N