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
246710/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
20241210,161003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5070,140,2,2.84,248795960,50687,70.43,4650,5150,4650,6400,3455,4930,4907.64,2.45,0,14585,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1092,-8.01,3.50,12,0.24,-633.00,1449.00,11100,20240115,-54.32,4650,20241210,9.03,11100,-54.32,20240115,4650,9.03,20241210,11100,-54.32,20240115,4650,9.03,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,151006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5040,110,2,2.23,246136280,50162,69.70,4650,5150,4650,6400,3455,4930,4906.83,2.45,0,14646,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1086,-7.96,3.48,12,0.23,-633.00,1449.00,11100,20240115,-54.59,4650,20241210,8.39,11100,-54.59,20240115,4650,8.39,20241210,11100,-54.59,20240115,4650,8.39,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,141006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5040,110,2,2.23,195459050,40045,55.64,4650,5150,4650,6400,3455,4930,4880.99,2.45,0,11025,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1086,-7.96,3.48,12,0.19,-633.00,1449.00,11100,20240115,-54.59,4650,20241210,8.39,11100,-54.59,20240115,4650,8.39,20241210,11100,-54.59,20240115,4650,8.39,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,131007,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5060,130,2,2.64,186002940,38176,53.04,4650,5150,4650,6400,3455,4930,4872.25,2.45,0,10288,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1090,-7.99,3.49,12,0.18,-633.00,1449.00,11100,20240115,-54.41,4650,20241210,8.82,11100,-54.41,20240115,4650,8.82,20241210,11100,-54.41,20240115,4650,8.82,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,121006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5140,210,2,4.26,173808100,35789,49.73,4650,5150,4650,6400,3455,4930,4856.47,2.45,0,10575,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1108,-8.12,3.55,12,0.17,-633.00,1449.00,11100,20240115,-53.69,4650,20241210,10.54,11100,-53.69,20240115,4650,10.54,20241210,11100,-53.69,20240115,4650,10.54,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,111005,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5120,190,2,3.85,160065000,33098,45.99,4650,5150,4650,6400,3455,4930,4836.09,2.45,0,11048,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1103,-8.09,3.53,12,0.15,-633.00,1449.00,11100,20240115,-53.87,4650,20241210,10.11,11100,-53.87,20240115,4650,10.11,20241210,11100,-53.87,20240115,4650,10.11,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,101006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5100,170,2,3.45,152065570,31525,43.80,4650,5150,4650,6400,3455,4930,4823.65,2.45,0,10715,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1099,-8.06,3.52,12,0.15,-633.00,1449.00,11100,20240115,-54.05,4650,20241210,9.68,11100,-54.05,20240115,4650,9.68,20241210,11100,-54.05,20240115,4650,9.68,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241210,091013,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5010,80,2,1.62,112938490,23784,33.05,4650,5040,4650,6400,3455,4930,4748.51,2.45,0,7567,5360,5145,5035,4820,4710,5090,4765,108,1470,500,3350,10,1,21546828,1079,-7.91,3.46,12,0.11,-633.00,1449.00,11100,20240115,-54.86,4650,20241210,7.74,11100,-54.86,20240115,4650,7.74,20241210,11100,-54.86,20240115,4650,7.74,20241210,0.01,N,246710,500,107 억,,528510,N,N,0,N,00,N
20241209,161003,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4930,-340,5,-6.45,358671325,71971,152.87,5240,5250,4925,6850,3690,5270,4983.55,2.46,0,-1937,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,5,1,21546828,1062,-7.79,3.40,12,0.33,-633.00,1449.00,11100,20240115,-55.59,4925,20241209,0.10,11100,-55.59,20240115,4925,0.10,20241209,11100,-55.59,20240115,4925,0.10,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,151004,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5000,-270,5,-5.12,341018360,68418,145.32,5240,5250,4925,6850,3690,5270,4984.34,2.46,0,-1937,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1077,-7.90,3.45,12,0.32,-633.00,1449.00,11100,20240115,-54.95,4925,20241209,1.52,11100,-54.95,20240115,4925,1.52,20241209,11100,-54.95,20240115,4925,1.52,20241209,0.01,N,246710,500,107 억,,530446,N,N,0,N,00,N
20241209,141005,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5020,-250,5,-4.74,318171095,63833,135.58,5240,5250,4925,6850,3690,5270,4984.43,2.46,0,-1730,5850,5560,5280,4990,4710,5420,4850,108,1580,500,3580,10,1,21546828,1082,-7.93,3.46,12,0.30,-633.00,1449.00,11100,20240115,-54.77,4925,20241209,1.93,11100,-54.77,20240115,4925,1.93,20241209,11100,-54.77,20240115,4925,1.93,20241209,0.01,N,246710,500,107 억,,530446,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 161003 57 100.00 KOSDAQ 신저가 제약 N N N N N 5070 140 2 2.84 248795960 50687 70.43 4650 5150 4650 6400 3455 4930 4907.64 2.45 0 14585 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1092 -8.01 3.50 12 0.24 -633.00 1449.00 11100 20240115 -54.32 4650 20241210 9.03 11100 -54.32 20240115 4650 9.03 20241210 11100 -54.32 20240115 4650 9.03 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
3 20241210 151006 57 100.00 KOSDAQ 신저가 제약 N N N N N 5040 110 2 2.23 246136280 50162 69.70 4650 5150 4650 6400 3455 4930 4906.83 2.45 0 14646 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1086 -7.96 3.48 12 0.23 -633.00 1449.00 11100 20240115 -54.59 4650 20241210 8.39 11100 -54.59 20240115 4650 8.39 20241210 11100 -54.59 20240115 4650 8.39 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
4 20241210 141006 57 100.00 KOSDAQ 신저가 제약 N N N N N 5040 110 2 2.23 195459050 40045 55.64 4650 5150 4650 6400 3455 4930 4880.99 2.45 0 11025 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1086 -7.96 3.48 12 0.19 -633.00 1449.00 11100 20240115 -54.59 4650 20241210 8.39 11100 -54.59 20240115 4650 8.39 20241210 11100 -54.59 20240115 4650 8.39 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
5 20241210 131007 57 100.00 KOSDAQ 신저가 제약 N N N N N 5060 130 2 2.64 186002940 38176 53.04 4650 5150 4650 6400 3455 4930 4872.25 2.45 0 10288 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1090 -7.99 3.49 12 0.18 -633.00 1449.00 11100 20240115 -54.41 4650 20241210 8.82 11100 -54.41 20240115 4650 8.82 20241210 11100 -54.41 20240115 4650 8.82 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
6 20241210 121006 57 100.00 KOSDAQ 신저가 제약 N N N N N 5140 210 2 4.26 173808100 35789 49.73 4650 5150 4650 6400 3455 4930 4856.47 2.45 0 10575 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1108 -8.12 3.55 12 0.17 -633.00 1449.00 11100 20240115 -53.69 4650 20241210 10.54 11100 -53.69 20240115 4650 10.54 20241210 11100 -53.69 20240115 4650 10.54 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
7 20241210 111005 57 100.00 KOSDAQ 신저가 제약 N N N N N 5120 190 2 3.85 160065000 33098 45.99 4650 5150 4650 6400 3455 4930 4836.09 2.45 0 11048 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1103 -8.09 3.53 12 0.15 -633.00 1449.00 11100 20240115 -53.87 4650 20241210 10.11 11100 -53.87 20240115 4650 10.11 20241210 11100 -53.87 20240115 4650 10.11 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
8 20241210 101006 57 100.00 KOSDAQ 신저가 제약 N N N N N 5100 170 2 3.45 152065570 31525 43.80 4650 5150 4650 6400 3455 4930 4823.65 2.45 0 10715 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1099 -8.06 3.52 12 0.15 -633.00 1449.00 11100 20240115 -54.05 4650 20241210 9.68 11100 -54.05 20240115 4650 9.68 20241210 11100 -54.05 20240115 4650 9.68 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
9 20241210 091013 57 100.00 KOSDAQ 신저가 제약 N N N N N 5010 80 2 1.62 112938490 23784 33.05 4650 5040 4650 6400 3455 4930 4748.51 2.45 0 7567 5360 5145 5035 4820 4710 5090 4765 108 1470 500 3350 10 1 21546828 1079 -7.91 3.46 12 0.11 -633.00 1449.00 11100 20240115 -54.86 4650 20241210 7.74 11100 -54.86 20240115 4650 7.74 20241210 11100 -54.86 20240115 4650 7.74 20241210 0.01 N 246710 500 107 억 528510 N N 0 N 00 N
10 20241209 161003 57 100.00 KOSDAQ 신저가 제약 N N N N N 4930 -340 5 -6.45 358671325 71971 152.87 5240 5250 4925 6850 3690 5270 4983.55 2.46 0 -1937 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 5 1 21546828 1062 -7.79 3.40 12 0.33 -633.00 1449.00 11100 20240115 -55.59 4925 20241209 0.10 11100 -55.59 20240115 4925 0.10 20241209 11100 -55.59 20240115 4925 0.10 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
11 20241209 151004 57 100.00 KOSDAQ 신저가 제약 N N N N N 5000 -270 5 -5.12 341018360 68418 145.32 5240 5250 4925 6850 3690 5270 4984.34 2.46 0 -1937 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1077 -7.90 3.45 12 0.32 -633.00 1449.00 11100 20240115 -54.95 4925 20241209 1.52 11100 -54.95 20240115 4925 1.52 20241209 11100 -54.95 20240115 4925 1.52 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N
12 20241209 141005 57 100.00 KOSDAQ 신저가 제약 N N N N N 5020 -250 5 -4.74 318171095 63833 135.58 5240 5250 4925 6850 3690 5270 4984.43 2.46 0 -1730 5850 5560 5280 4990 4710 5420 4850 108 1580 500 3580 10 1 21546828 1082 -7.93 3.46 12 0.30 -633.00 1449.00 11100 20240115 -54.77 4925 20241209 1.93 11100 -54.77 20240115 4925 1.93 20241209 11100 -54.77 20240115 4925 1.93 20241209 0.01 N 246710 500 107 억 530446 N N 0 N 00 N