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
307280/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
20241210,161100,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1066,56,2,5.54,74059191,70608,29.13,1010,1069,1010,1313,707,1010,1048.87,0.33,0,10887,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,394,7.11,1.12,12,0.19,150.00,953.00,1990,20240325,-46.43,1010,20241210,5.54,1990,-46.43,20240325,1010,5.54,20241210,1990,-46.43,20240325,1010,5.54,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,151103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1065,55,2,5.45,72564666,69206,28.55,1010,1069,1010,1313,707,1010,1048.53,0.33,0,11327,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,394,7.10,1.12,12,0.19,150.00,953.00,1990,20240325,-46.48,1010,20241210,5.45,1990,-46.48,20240325,1010,5.45,20241210,1990,-46.48,20240325,1010,5.45,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,141103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1066,56,2,5.54,64878181,61978,25.57,1010,1069,1010,1313,707,1010,1046.79,0.33,0,10379,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,394,7.11,1.12,12,0.17,150.00,953.00,1990,20240325,-46.43,1010,20241210,5.54,1990,-46.43,20240325,1010,5.54,20241210,1990,-46.43,20240325,1010,5.54,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,131104,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1059,49,2,4.85,49481439,47434,19.57,1010,1064,1010,1313,707,1010,1043.16,0.33,0,5343,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,391,7.06,1.11,12,0.13,150.00,953.00,1990,20240325,-46.78,1010,20241210,4.85,1990,-46.78,20240325,1010,4.85,20241210,1990,-46.78,20240325,1010,4.85,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,121103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1060,50,2,4.95,47999549,46027,18.99,1010,1064,1010,1313,707,1010,1042.86,0.33,0,5537,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,392,7.07,1.11,12,0.12,150.00,953.00,1990,20240325,-46.73,1010,20241210,4.95,1990,-46.73,20240325,1010,4.95,20241210,1990,-46.73,20240325,1010,4.95,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,111102,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1060,50,2,4.95,43337765,41617,17.17,1010,1060,1010,1313,707,1010,1041.35,0.33,0,3054,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,392,7.07,1.11,12,0.11,150.00,953.00,1990,20240325,-46.73,1010,20241210,4.95,1990,-46.73,20240325,1010,4.95,20241210,1990,-46.73,20240325,1010,4.95,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,101103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1048,38,2,3.76,27146132,26245,10.83,1010,1053,1010,1313,707,1010,1034.34,0.33,0,2692,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,387,6.99,1.10,12,0.07,150.00,953.00,1990,20240325,-47.34,1010,20241210,3.76,1990,-47.34,20240325,1010,3.76,20241210,1990,-47.34,20240325,1010,3.76,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241210,091110,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1039,29,2,2.87,15236204,14848,6.13,1010,1039,1010,1313,707,1010,1026.15,0.33,0,320,1104,1056,1033,985,962,1045,974,37,303,100,720,1,1,36959013,384,6.93,1.09,12,0.04,150.00,953.00,1990,20240325,-47.79,1010,20241210,2.87,1990,-47.79,20240325,1010,2.87,20241210,1990,-47.79,20240325,1010,2.87,20241210,2.27,N,307280,100,36 억,,120164,N,N,0,N,00,N
20241209,161100,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1010,-84,5,-7.68,251060458,242276,252.23,1080,1081,1010,1422,766,1094,1036.50,0.30,0,10066,1130,1112,1094,1076,1058,1103,1067,37,328,100,780,1,1,36959013,373,6.73,1.06,12,0.66,150.00,953.00,1990,20240325,-49.25,1010,20241209,0.00,1990,-49.25,20240325,1010,0.00,20241209,1990,-49.25,20240325,1010,0.00,20241209,2.27,N,307280,100,36 억,,110352,N,N,0,N,00,N
20241209,151101,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1019,-75,5,-6.86,239196502,230539,240.01,1080,1081,1012,1422,766,1094,1037.55,0.30,0,13124,1130,1112,1094,1076,1058,1103,1067,37,328,100,780,1,1,36959013,377,6.79,1.07,12,0.62,150.00,953.00,1990,20240325,-48.79,1012,20241209,0.69,1990,-48.79,20240325,1012,0.69,20241209,1990,-48.79,20240325,1012,0.69,20241209,2.27,N,307280,100,36 억,,110352,N,N,0,N,00,N
20241209,141101,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1025,-69,5,-6.31,178177588,170362,177.36,1080,1081,1017,1422,766,1094,1045.88,0.30,0,5962,1130,1112,1094,1076,1058,1103,1067,37,328,100,780,1,1,36959013,379,6.83,1.08,12,0.46,150.00,953.00,1990,20240325,-48.49,1017,20241209,0.79,1990,-48.49,20240325,1017,0.79,20241209,1990,-48.49,20240325,1017,0.79,20241209,2.27,N,307280,100,36 억,,110352,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 161100 57 100.00 KOSDAQ 신저가 제약 N N N N N 1066 56 2 5.54 74059191 70608 29.13 1010 1069 1010 1313 707 1010 1048.87 0.33 0 10887 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 394 7.11 1.12 12 0.19 150.00 953.00 1990 20240325 -46.43 1010 20241210 5.54 1990 -46.43 20240325 1010 5.54 20241210 1990 -46.43 20240325 1010 5.54 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
3 20241210 151103 57 100.00 KOSDAQ 신저가 제약 N N N N N 1065 55 2 5.45 72564666 69206 28.55 1010 1069 1010 1313 707 1010 1048.53 0.33 0 11327 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 394 7.10 1.12 12 0.19 150.00 953.00 1990 20240325 -46.48 1010 20241210 5.45 1990 -46.48 20240325 1010 5.45 20241210 1990 -46.48 20240325 1010 5.45 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
4 20241210 141103 57 100.00 KOSDAQ 신저가 제약 N N N N N 1066 56 2 5.54 64878181 61978 25.57 1010 1069 1010 1313 707 1010 1046.79 0.33 0 10379 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 394 7.11 1.12 12 0.17 150.00 953.00 1990 20240325 -46.43 1010 20241210 5.54 1990 -46.43 20240325 1010 5.54 20241210 1990 -46.43 20240325 1010 5.54 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
5 20241210 131104 57 100.00 KOSDAQ 신저가 제약 N N N N N 1059 49 2 4.85 49481439 47434 19.57 1010 1064 1010 1313 707 1010 1043.16 0.33 0 5343 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 391 7.06 1.11 12 0.13 150.00 953.00 1990 20240325 -46.78 1010 20241210 4.85 1990 -46.78 20240325 1010 4.85 20241210 1990 -46.78 20240325 1010 4.85 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
6 20241210 121103 57 100.00 KOSDAQ 신저가 제약 N N N N N 1060 50 2 4.95 47999549 46027 18.99 1010 1064 1010 1313 707 1010 1042.86 0.33 0 5537 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 392 7.07 1.11 12 0.12 150.00 953.00 1990 20240325 -46.73 1010 20241210 4.95 1990 -46.73 20240325 1010 4.95 20241210 1990 -46.73 20240325 1010 4.95 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
7 20241210 111102 57 100.00 KOSDAQ 신저가 제약 N N N N N 1060 50 2 4.95 43337765 41617 17.17 1010 1060 1010 1313 707 1010 1041.35 0.33 0 3054 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 392 7.07 1.11 12 0.11 150.00 953.00 1990 20240325 -46.73 1010 20241210 4.95 1990 -46.73 20240325 1010 4.95 20241210 1990 -46.73 20240325 1010 4.95 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
8 20241210 101103 57 100.00 KOSDAQ 신저가 제약 N N N N N 1048 38 2 3.76 27146132 26245 10.83 1010 1053 1010 1313 707 1010 1034.34 0.33 0 2692 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 387 6.99 1.10 12 0.07 150.00 953.00 1990 20240325 -47.34 1010 20241210 3.76 1990 -47.34 20240325 1010 3.76 20241210 1990 -47.34 20240325 1010 3.76 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
9 20241210 091110 57 100.00 KOSDAQ 신저가 제약 N N N N N 1039 29 2 2.87 15236204 14848 6.13 1010 1039 1010 1313 707 1010 1026.15 0.33 0 320 1104 1056 1033 985 962 1045 974 37 303 100 720 1 1 36959013 384 6.93 1.09 12 0.04 150.00 953.00 1990 20240325 -47.79 1010 20241210 2.87 1990 -47.79 20240325 1010 2.87 20241210 1990 -47.79 20240325 1010 2.87 20241210 2.27 N 307280 100 36 억 120164 N N 0 N 00 N
10 20241209 161100 57 100.00 KOSDAQ 신저가 제약 N N N N N 1010 -84 5 -7.68 251060458 242276 252.23 1080 1081 1010 1422 766 1094 1036.50 0.30 0 10066 1130 1112 1094 1076 1058 1103 1067 37 328 100 780 1 1 36959013 373 6.73 1.06 12 0.66 150.00 953.00 1990 20240325 -49.25 1010 20241209 0.00 1990 -49.25 20240325 1010 0.00 20241209 1990 -49.25 20240325 1010 0.00 20241209 2.27 N 307280 100 36 억 110352 N N 0 N 00 N
11 20241209 151101 57 100.00 KOSDAQ 신저가 제약 N N N N N 1019 -75 5 -6.86 239196502 230539 240.01 1080 1081 1012 1422 766 1094 1037.55 0.30 0 13124 1130 1112 1094 1076 1058 1103 1067 37 328 100 780 1 1 36959013 377 6.79 1.07 12 0.62 150.00 953.00 1990 20240325 -48.79 1012 20241209 0.69 1990 -48.79 20240325 1012 0.69 20241209 1990 -48.79 20240325 1012 0.69 20241209 2.27 N 307280 100 36 억 110352 N N 0 N 00 N
12 20241209 141101 57 100.00 KOSDAQ 신저가 제약 N N N N N 1025 -69 5 -6.31 178177588 170362 177.36 1080 1081 1017 1422 766 1094 1045.88 0.30 0 5962 1130 1112 1094 1076 1058 1103 1067 37 328 100 780 1 1 36959013 379 6.83 1.08 12 0.46 150.00 953.00 1990 20240325 -48.49 1017 20241209 0.79 1990 -48.49 20240325 1017 0.79 20241209 1990 -48.49 20240325 1017 0.79 20241209 2.27 N 307280 100 36 억 110352 N N 0 N 00 N