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
298060/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
20241210,161052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1754,101,2,6.11,109903896,63827,81.07,1606,1762,1606,2145,1158,1653,1721.60,3.10,0,8629,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,359,-1.27,1.75,12,0.31,-1379.00,1001.00,4600,20231227,-61.87,1606,20241210,9.22,4300,-59.21,20240221,1606,9.22,20241210,4600,-61.87,20231227,1606,9.22,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,151055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1744,91,2,5.51,97540453,56768,72.10,1606,1762,1606,2145,1158,1653,1718.23,3.10,0,3701,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,357,-1.26,1.74,12,0.28,-1379.00,1001.00,4600,20231227,-62.09,1606,20241210,8.59,4300,-59.44,20240221,1606,8.59,20241210,4600,-62.09,20231227,1606,8.59,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,141055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1749,96,2,5.81,93807039,54632,69.39,1606,1762,1606,2145,1158,1653,1717.07,3.10,0,3974,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,358,-1.27,1.75,12,0.27,-1379.00,1001.00,4600,20231227,-61.98,1606,20241210,8.90,4300,-59.33,20240221,1606,8.90,20241210,4600,-61.98,20231227,1606,8.90,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,131056,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1725,72,2,4.36,90976729,53009,67.33,1606,1762,1606,2145,1158,1653,1716.25,3.10,0,3777,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,353,-1.25,1.72,12,0.26,-1379.00,1001.00,4600,20231227,-62.50,1606,20241210,7.41,4300,-59.88,20240221,1606,7.41,20241210,4600,-62.50,20231227,1606,7.41,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,121055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1750,97,2,5.87,83887644,48950,62.17,1606,1762,1606,2145,1158,1653,1713.74,3.10,0,6538,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,358,-1.27,1.75,12,0.24,-1379.00,1001.00,4600,20231227,-61.96,1606,20241210,8.97,4300,-59.30,20240221,1606,8.97,20241210,4600,-61.96,20231227,1606,8.97,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,111054,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1726,73,2,4.42,61545864,36130,45.89,1606,1762,1606,2145,1158,1653,1703.46,3.10,0,6705,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,353,-1.25,1.72,12,0.18,-1379.00,1001.00,4600,20231227,-62.48,1606,20241210,7.47,4300,-59.86,20240221,1606,7.47,20241210,4600,-62.48,20231227,1606,7.47,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,101055,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1739,86,2,5.20,35465958,21174,26.89,1606,1750,1606,2145,1158,1653,1674.98,3.10,0,6425,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,356,-1.26,1.74,12,0.10,-1379.00,1001.00,4600,20231227,-62.20,1606,20241210,8.28,4300,-59.56,20240221,1606,8.28,20241210,4600,-62.20,20231227,1606,8.28,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241210,091102,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1692,39,2,2.36,20388613,12363,15.70,1606,1750,1606,2145,1158,1653,1649.16,3.10,0,2479,1757,1704,1677,1624,1597,1691,1611,102,492,500,1120,1,1,20467248,346,-1.23,1.69,12,0.06,-1379.00,1001.00,4600,20231227,-63.22,1606,20241210,5.35,4300,-60.65,20240221,1606,5.35,20241210,4600,-63.22,20231227,1606,5.35,20241210,0.44,N,298060,500,102 억,,635192,N,N,0,N,00,N
20241209,161051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1653,-119,5,-6.72,132326434,78659,121.19,1727,1730,1650,2300,1241,1772,1682.29,3.10,0,-166,1903,1837,1781,1715,1659,1809,1687,102,528,500,1200,1,1,20467248,338,-1.20,1.65,12,0.38,-1379.00,1001.00,4600,20231227,-64.07,1609,20241115,2.73,4300,-61.56,20240221,1609,2.73,20241115,4600,-64.07,20231227,1609,2.73,20241115,0.45,N,298060,500,102 억,,635325,N,N,0,N,00,N
20241209,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1663,-109,5,-6.15,122875923,72966,112.41,1727,1730,1650,2300,1241,1772,1684.02,3.10,0,-863,1903,1837,1781,1715,1659,1809,1687,102,528,500,1200,1,1,20467248,340,-1.21,1.66,12,0.36,-1379.00,1001.00,4600,20231227,-63.85,1609,20241115,3.36,4300,-61.33,20240221,1609,3.36,20241115,4600,-63.85,20231227,1609,3.36,20241115,0.45,N,298060,500,102 억,,635325,N,N,0,N,00,N
20241209,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-82,5,-4.63,102750629,60879,93.79,1727,1730,1650,2300,1241,1772,1687.78,3.10,0,-2674,1903,1837,1781,1715,1659,1809,1687,102,528,500,1200,1,1,20467248,346,-1.23,1.69,12,0.30,-1379.00,1001.00,4600,20231227,-63.26,1609,20241115,5.03,4300,-60.70,20240221,1609,5.03,20241115,4600,-63.26,20231227,1609,5.03,20241115,0.45,N,298060,500,102 억,,635325,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 161052 57 100.00 KOSDAQ 신저가 제약 N N N N N 1754 101 2 6.11 109903896 63827 81.07 1606 1762 1606 2145 1158 1653 1721.60 3.10 0 8629 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 359 -1.27 1.75 12 0.31 -1379.00 1001.00 4600 20231227 -61.87 1606 20241210 9.22 4300 -59.21 20240221 1606 9.22 20241210 4600 -61.87 20231227 1606 9.22 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
3 20241210 151055 57 100.00 KOSDAQ 신저가 제약 N N N N N 1744 91 2 5.51 97540453 56768 72.10 1606 1762 1606 2145 1158 1653 1718.23 3.10 0 3701 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 357 -1.26 1.74 12 0.28 -1379.00 1001.00 4600 20231227 -62.09 1606 20241210 8.59 4300 -59.44 20240221 1606 8.59 20241210 4600 -62.09 20231227 1606 8.59 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
4 20241210 141055 57 100.00 KOSDAQ 신저가 제약 N N N N N 1749 96 2 5.81 93807039 54632 69.39 1606 1762 1606 2145 1158 1653 1717.07 3.10 0 3974 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 358 -1.27 1.75 12 0.27 -1379.00 1001.00 4600 20231227 -61.98 1606 20241210 8.90 4300 -59.33 20240221 1606 8.90 20241210 4600 -61.98 20231227 1606 8.90 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
5 20241210 131056 57 100.00 KOSDAQ 신저가 제약 N N N N N 1725 72 2 4.36 90976729 53009 67.33 1606 1762 1606 2145 1158 1653 1716.25 3.10 0 3777 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 353 -1.25 1.72 12 0.26 -1379.00 1001.00 4600 20231227 -62.50 1606 20241210 7.41 4300 -59.88 20240221 1606 7.41 20241210 4600 -62.50 20231227 1606 7.41 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
6 20241210 121055 57 100.00 KOSDAQ 신저가 제약 N N N N N 1750 97 2 5.87 83887644 48950 62.17 1606 1762 1606 2145 1158 1653 1713.74 3.10 0 6538 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 358 -1.27 1.75 12 0.24 -1379.00 1001.00 4600 20231227 -61.96 1606 20241210 8.97 4300 -59.30 20240221 1606 8.97 20241210 4600 -61.96 20231227 1606 8.97 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
7 20241210 111054 57 100.00 KOSDAQ 신저가 제약 N N N N N 1726 73 2 4.42 61545864 36130 45.89 1606 1762 1606 2145 1158 1653 1703.46 3.10 0 6705 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 353 -1.25 1.72 12 0.18 -1379.00 1001.00 4600 20231227 -62.48 1606 20241210 7.47 4300 -59.86 20240221 1606 7.47 20241210 4600 -62.48 20231227 1606 7.47 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
8 20241210 101055 57 100.00 KOSDAQ 신저가 제약 N N N N N 1739 86 2 5.20 35465958 21174 26.89 1606 1750 1606 2145 1158 1653 1674.98 3.10 0 6425 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 356 -1.26 1.74 12 0.10 -1379.00 1001.00 4600 20231227 -62.20 1606 20241210 8.28 4300 -59.56 20240221 1606 8.28 20241210 4600 -62.20 20231227 1606 8.28 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
9 20241210 091102 57 100.00 KOSDAQ 신저가 제약 N N N N N 1692 39 2 2.36 20388613 12363 15.70 1606 1750 1606 2145 1158 1653 1649.16 3.10 0 2479 1757 1704 1677 1624 1597 1691 1611 102 492 500 1120 1 1 20467248 346 -1.23 1.69 12 0.06 -1379.00 1001.00 4600 20231227 -63.22 1606 20241210 5.35 4300 -60.65 20240221 1606 5.35 20241210 4600 -63.22 20231227 1606 5.35 20241210 0.44 N 298060 500 102 억 635192 N N 0 N 00 N
10 20241209 161051 57 100.00 KOSDAQ 제약 N N N N N 1653 -119 5 -6.72 132326434 78659 121.19 1727 1730 1650 2300 1241 1772 1682.29 3.10 0 -166 1903 1837 1781 1715 1659 1809 1687 102 528 500 1200 1 1 20467248 338 -1.20 1.65 12 0.38 -1379.00 1001.00 4600 20231227 -64.07 1609 20241115 2.73 4300 -61.56 20240221 1609 2.73 20241115 4600 -64.07 20231227 1609 2.73 20241115 0.45 N 298060 500 102 억 635325 N N 0 N 00 N
11 20241209 151053 57 100.00 KOSDAQ 제약 N N N N N 1663 -109 5 -6.15 122875923 72966 112.41 1727 1730 1650 2300 1241 1772 1684.02 3.10 0 -863 1903 1837 1781 1715 1659 1809 1687 102 528 500 1200 1 1 20467248 340 -1.21 1.66 12 0.36 -1379.00 1001.00 4600 20231227 -63.85 1609 20241115 3.36 4300 -61.33 20240221 1609 3.36 20241115 4600 -63.85 20231227 1609 3.36 20241115 0.45 N 298060 500 102 억 635325 N N 0 N 00 N
12 20241209 141053 57 100.00 KOSDAQ 제약 N N N N N 1690 -82 5 -4.63 102750629 60879 93.79 1727 1730 1650 2300 1241 1772 1687.78 3.10 0 -2674 1903 1837 1781 1715 1659 1809 1687 102 528 500 1200 1 1 20467248 346 -1.23 1.69 12 0.30 -1379.00 1001.00 4600 20231227 -63.26 1609 20241115 5.03 4300 -60.70 20240221 1609 5.03 20241115 4600 -63.26 20231227 1609 5.03 20241115 0.45 N 298060 500 102 억 635325 N N 0 N 00 N