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
243070/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
20241210,161001,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,23150,1250,2,5.71,496021600,21875,45.77,21800,23150,21800,28450,15350,21900,22675.25,20.07,0,8311,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2773,5.49,0.83,12,0.18,4213.00,27727.00,40350,20240111,-42.63,21800,20241210,6.19,40350,-42.63,20240111,21800,6.19,20241210,40350,-42.63,20240111,21800,6.19,20241210,0.94,N,243070,500,59 억,,2404714,N,N,59,N,00,N
20241210,151004,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,23150,1250,2,5.71,482703800,21299,44.56,21800,23150,21800,28450,15350,21900,22663.21,20.07,0,8249,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2773,5.49,0.83,12,0.18,4213.00,27727.00,40350,20240111,-42.63,21800,20241210,6.19,40350,-42.63,20240111,21800,6.19,20241210,40350,-42.63,20240111,21800,6.19,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,141003,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,23100,1200,2,5.48,428466850,18943,39.63,21800,23100,21800,28450,15350,21900,22618.74,20.07,0,7677,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2767,5.48,0.83,12,0.16,4213.00,27727.00,40350,20240111,-42.75,21800,20241210,5.96,40350,-42.75,20240111,21800,5.96,20241210,40350,-42.75,20240111,21800,5.96,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,131004,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,23100,1200,2,5.48,409965750,18140,37.95,21800,23100,21800,28450,15350,21900,22600.10,20.07,0,7414,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2767,5.48,0.83,12,0.15,4213.00,27727.00,40350,20240111,-42.75,21800,20241210,5.96,40350,-42.75,20240111,21800,5.96,20241210,40350,-42.75,20240111,21800,5.96,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,121004,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,22950,1050,2,4.79,361322200,16021,33.52,21800,23000,21800,28450,15350,21900,22553.04,20.07,0,6262,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2749,5.45,0.83,12,0.13,4213.00,27727.00,40350,20240111,-43.12,21800,20241210,5.28,40350,-43.12,20240111,21800,5.28,20241210,40350,-43.12,20240111,21800,5.28,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,111003,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,22900,1000,2,4.57,321549050,14286,29.89,21800,22950,21800,28450,15350,21900,22507.98,20.07,0,6210,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2743,5.44,0.83,12,0.12,4213.00,27727.00,40350,20240111,-43.25,21800,20241210,5.05,40350,-43.25,20240111,21800,5.05,20241210,40350,-43.25,20240111,21800,5.05,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,101003,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,22600,700,2,3.20,222644750,9951,20.82,21800,22700,21800,28450,15350,21900,22374.11,20.07,0,6835,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2707,5.36,0.82,12,0.08,4213.00,27727.00,40350,20240111,-43.99,21800,20241210,3.67,40350,-43.99,20240111,21800,3.67,20241210,40350,-43.99,20240111,21800,3.67,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241210,091010,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,22300,400,2,1.83,54439650,2477,5.18,21800,22300,21800,28450,15350,21900,21978.06,20.07,0,1791,23400,22650,22250,21500,21100,22450,21300,60,6550,500,16200,50,1,11979665,2671,5.29,0.80,12,0.02,4213.00,27727.00,40350,20240111,-44.73,21800,20241210,2.29,40350,-44.73,20240111,21800,2.29,20241210,40350,-44.73,20240111,21800,2.29,20241210,0.94,N,243070,500,59 억,,2404714,N,N,86,N,00,N
20241209,161000,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,21900,-1400,5,-6.01,1051690150,47533,117.06,22850,23000,21850,30250,16350,23300,22125.58,20.17,0,-11424,24666,23982,23416,22732,22166,23700,22450,60,6950,500,17240,50,1,11979665,2624,5.20,0.79,12,0.40,4213.00,27727.00,40350,20240111,-45.72,21850,20241209,0.23,40350,-45.72,20240111,21850,0.23,20241209,40350,-45.72,20240111,21850,0.23,20241209,0.95,N,243070,500,59 억,,2416080,N,N,86,N,00,N
20241209,151001,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,21900,-1400,5,-6.01,1006008800,45450,111.93,22850,23000,21850,30250,16350,23300,22134.41,20.17,0,-11084,24666,23982,23416,22732,22166,23700,22450,60,6950,500,17240,50,1,11979665,2624,5.20,0.79,12,0.38,4213.00,27727.00,40350,20240111,-45.72,21850,20241209,0.23,40350,-45.72,20240111,21850,0.23,20241209,40350,-45.72,20240111,21850,0.23,20241209,0.95,N,243070,500,59 억,,2416080,N,N,59,N,00,N
20241209,141002,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,22050,-1250,5,-5.36,905452150,40862,100.63,22850,23000,21850,30250,16350,23300,22158.78,20.17,0,-11020,24666,23982,23416,22732,22166,23700,22450,60,6950,500,17240,50,1,11979665,2642,5.23,0.80,12,0.34,4213.00,27727.00,40350,20240111,-45.35,21850,20241209,0.92,40350,-45.35,20240111,21850,0.92,20241209,40350,-45.35,20240111,21850,0.92,20241209,0.95,N,243070,500,59 억,,2416080,N,N,59,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 161001 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 23150 1250 2 5.71 496021600 21875 45.77 21800 23150 21800 28450 15350 21900 22675.25 20.07 0 8311 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2773 5.49 0.83 12 0.18 4213.00 27727.00 40350 20240111 -42.63 21800 20241210 6.19 40350 -42.63 20240111 21800 6.19 20241210 40350 -42.63 20240111 21800 6.19 20241210 0.94 N 243070 500 59 억 2404714 N N 59 N 00 N
3 20241210 151004 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 23150 1250 2 5.71 482703800 21299 44.56 21800 23150 21800 28450 15350 21900 22663.21 20.07 0 8249 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2773 5.49 0.83 12 0.18 4213.00 27727.00 40350 20240111 -42.63 21800 20241210 6.19 40350 -42.63 20240111 21800 6.19 20241210 40350 -42.63 20240111 21800 6.19 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
4 20241210 141003 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 23100 1200 2 5.48 428466850 18943 39.63 21800 23100 21800 28450 15350 21900 22618.74 20.07 0 7677 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2767 5.48 0.83 12 0.16 4213.00 27727.00 40350 20240111 -42.75 21800 20241210 5.96 40350 -42.75 20240111 21800 5.96 20241210 40350 -42.75 20240111 21800 5.96 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
5 20241210 131004 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 23100 1200 2 5.48 409965750 18140 37.95 21800 23100 21800 28450 15350 21900 22600.10 20.07 0 7414 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2767 5.48 0.83 12 0.15 4213.00 27727.00 40350 20240111 -42.75 21800 20241210 5.96 40350 -42.75 20240111 21800 5.96 20241210 40350 -42.75 20240111 21800 5.96 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
6 20241210 121004 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 22950 1050 2 4.79 361322200 16021 33.52 21800 23000 21800 28450 15350 21900 22553.04 20.07 0 6262 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2749 5.45 0.83 12 0.13 4213.00 27727.00 40350 20240111 -43.12 21800 20241210 5.28 40350 -43.12 20240111 21800 5.28 20241210 40350 -43.12 20240111 21800 5.28 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
7 20241210 111003 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 22900 1000 2 4.57 321549050 14286 29.89 21800 22950 21800 28450 15350 21900 22507.98 20.07 0 6210 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2743 5.44 0.83 12 0.12 4213.00 27727.00 40350 20240111 -43.25 21800 20241210 5.05 40350 -43.25 20240111 21800 5.05 20241210 40350 -43.25 20240111 21800 5.05 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
8 20241210 101003 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 22600 700 2 3.20 222644750 9951 20.82 21800 22700 21800 28450 15350 21900 22374.11 20.07 0 6835 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2707 5.36 0.82 12 0.08 4213.00 27727.00 40350 20240111 -43.99 21800 20241210 3.67 40350 -43.99 20240111 21800 3.67 20241210 40350 -43.99 20240111 21800 3.67 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
9 20241210 091010 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 22300 400 2 1.83 54439650 2477 5.18 21800 22300 21800 28450 15350 21900 21978.06 20.07 0 1791 23400 22650 22250 21500 21100 22450 21300 60 6550 500 16200 50 1 11979665 2671 5.29 0.80 12 0.02 4213.00 27727.00 40350 20240111 -44.73 21800 20241210 2.29 40350 -44.73 20240111 21800 2.29 20241210 40350 -44.73 20240111 21800 2.29 20241210 0.94 N 243070 500 59 억 2404714 N N 86 N 00 N
10 20241209 161000 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 21900 -1400 5 -6.01 1051690150 47533 117.06 22850 23000 21850 30250 16350 23300 22125.58 20.17 0 -11424 24666 23982 23416 22732 22166 23700 22450 60 6950 500 17240 50 1 11979665 2624 5.20 0.79 12 0.40 4213.00 27727.00 40350 20240111 -45.72 21850 20241209 0.23 40350 -45.72 20240111 21850 0.23 20241209 40350 -45.72 20240111 21850 0.23 20241209 0.95 N 243070 500 59 억 2416080 N N 86 N 00 N
11 20241209 151001 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 21900 -1400 5 -6.01 1006008800 45450 111.93 22850 23000 21850 30250 16350 23300 22134.41 20.17 0 -11084 24666 23982 23416 22732 22166 23700 22450 60 6950 500 17240 50 1 11979665 2624 5.20 0.79 12 0.38 4213.00 27727.00 40350 20240111 -45.72 21850 20241209 0.23 40350 -45.72 20240111 21850 0.23 20241209 40350 -45.72 20240111 21850 0.23 20241209 0.95 N 243070 500 59 억 2416080 N N 59 N 00 N
12 20241209 141002 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 22050 -1250 5 -5.36 905452150 40862 100.63 22850 23000 21850 30250 16350 23300 22158.78 20.17 0 -11020 24666 23982 23416 22732 22166 23700 22450 60 6950 500 17240 50 1 11979665 2642 5.23 0.80 12 0.34 4213.00 27727.00 40350 20240111 -45.35 21850 20241209 0.92 40350 -45.35 20240111 21850 0.92 20241209 40350 -45.35 20240111 21850 0.92 20241209 0.95 N 243070 500 59 억 2416080 N N 59 N 00 N