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
307750/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
20241210,161101,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3390,260,2,8.31,454709845,137737,82.20,3115,3395,3115,4065,2195,3130,3300.90,0.20,0,67950,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1663,34.59,1.73,12,0.28,98.00,1965.00,7090,20240229,-52.19,3115,20241210,8.83,7090,-52.19,20240229,3115,8.83,20241210,7090,-52.19,20240229,3115,8.83,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,151103,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3390,260,2,8.31,447051905,135473,80.85,3115,3395,3115,4065,2195,3130,3299.93,0.20,0,68242,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1663,34.59,1.73,12,0.28,98.00,1965.00,7090,20240229,-52.19,3115,20241210,8.83,7090,-52.19,20240229,3115,8.83,20241210,7090,-52.19,20240229,3115,8.83,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,141103,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3380,250,2,7.99,426799810,129480,77.27,3115,3395,3115,4065,2195,3130,3296.26,0.20,0,63265,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1659,34.49,1.72,12,0.26,98.00,1965.00,7090,20240229,-52.33,3115,20241210,8.51,7090,-52.33,20240229,3115,8.51,20241210,7090,-52.33,20240229,3115,8.51,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,131104,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3360,230,2,7.35,401187275,121856,72.72,3115,3395,3115,4065,2195,3130,3292.31,0.20,0,57310,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1649,34.29,1.71,12,0.25,98.00,1965.00,7090,20240229,-52.61,3115,20241210,7.87,7090,-52.61,20240229,3115,7.87,20241210,7090,-52.61,20240229,3115,7.87,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,121103,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3340,210,2,6.71,359337830,109334,65.25,3115,3395,3115,4065,2195,3130,3286.61,0.20,0,46178,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1639,34.08,1.70,12,0.22,98.00,1965.00,7090,20240229,-52.89,3115,20241210,7.22,7090,-52.89,20240229,3115,7.22,20241210,7090,-52.89,20240229,3115,7.22,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,111102,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3365,235,2,7.51,319075275,97271,58.05,3115,3395,3115,4065,2195,3130,3280.27,0.20,0,43160,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1651,34.34,1.71,12,0.20,98.00,1965.00,7090,20240229,-52.54,3115,20241210,8.03,7090,-52.54,20240229,3115,8.03,20241210,7090,-52.54,20240229,3115,8.03,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,101103,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3320,190,2,6.07,218758950,67342,40.19,3115,3350,3115,4065,2195,3130,3248.48,0.20,0,27031,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1629,33.88,1.69,12,0.14,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,7090,-53.17,20240229,3115,6.58,20241210,7090,-53.17,20240229,3115,6.58,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241210,091110,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3245,115,2,3.67,112862385,35265,21.05,3115,3300,3115,4065,2195,3130,3200.41,0.20,0,10226,3483,3306,3218,3041,2953,3262,2997,49,935,100,2250,5,1,49069269,1592,33.11,1.65,12,0.07,98.00,1965.00,7090,20240229,-54.23,3115,20241210,4.17,7090,-54.23,20240229,3115,4.17,20241210,7090,-54.23,20240229,3115,4.17,20241210,1.78,N,307750,100,49 억,,98418,N,N,0,N,00,N
20241209,161100,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3130,-300,5,-8.75,528781090,164217,82.03,3305,3395,3130,4455,2405,3430,3220.08,0.27,0,-36049,3803,3616,3443,3256,3083,3530,3170,49,1025,100,2460,5,1,49069269,1536,31.94,1.59,12,0.33,98.00,1965.00,7090,20240229,-55.85,3130,20241209,0.00,7090,-55.85,20240229,3130,0.00,20241209,7090,-55.85,20240229,3130,0.00,20241209,1.78,N,307750,100,49 억,,133994,N,N,0,N,00,N
20241209,151101,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3150,-280,5,-8.16,492929375,152785,76.32,3305,3395,3145,4455,2405,3430,3226.29,0.27,0,-35792,3803,3616,3443,3256,3083,3530,3170,49,1025,100,2460,5,1,49069269,1546,32.14,1.60,12,0.31,98.00,1965.00,7090,20240229,-55.57,3145,20241209,0.16,7090,-55.57,20240229,3145,0.16,20241209,7090,-55.57,20240229,3145,0.16,20241209,1.78,N,307750,100,49 억,,133994,N,N,0,N,00,N
20241209,141101,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3180,-250,5,-7.29,445246340,137713,68.79,3305,3395,3160,4455,2405,3430,3233.15,0.27,0,-32688,3803,3616,3443,3256,3083,3530,3170,49,1025,100,2460,5,1,49069269,1560,32.45,1.62,12,0.28,98.00,1965.00,7090,20240229,-55.15,3160,20241209,0.63,7090,-55.15,20240229,3160,0.63,20241209,7090,-55.15,20240229,3160,0.63,20241209,1.78,N,307750,100,49 억,,133994,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 161101 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3390 260 2 8.31 454709845 137737 82.20 3115 3395 3115 4065 2195 3130 3300.90 0.20 0 67950 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1663 34.59 1.73 12 0.28 98.00 1965.00 7090 20240229 -52.19 3115 20241210 8.83 7090 -52.19 20240229 3115 8.83 20241210 7090 -52.19 20240229 3115 8.83 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
3 20241210 151103 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3390 260 2 8.31 447051905 135473 80.85 3115 3395 3115 4065 2195 3130 3299.93 0.20 0 68242 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1663 34.59 1.73 12 0.28 98.00 1965.00 7090 20240229 -52.19 3115 20241210 8.83 7090 -52.19 20240229 3115 8.83 20241210 7090 -52.19 20240229 3115 8.83 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
4 20241210 141103 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3380 250 2 7.99 426799810 129480 77.27 3115 3395 3115 4065 2195 3130 3296.26 0.20 0 63265 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1659 34.49 1.72 12 0.26 98.00 1965.00 7090 20240229 -52.33 3115 20241210 8.51 7090 -52.33 20240229 3115 8.51 20241210 7090 -52.33 20240229 3115 8.51 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
5 20241210 131104 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3360 230 2 7.35 401187275 121856 72.72 3115 3395 3115 4065 2195 3130 3292.31 0.20 0 57310 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1649 34.29 1.71 12 0.25 98.00 1965.00 7090 20240229 -52.61 3115 20241210 7.87 7090 -52.61 20240229 3115 7.87 20241210 7090 -52.61 20240229 3115 7.87 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
6 20241210 121103 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3340 210 2 6.71 359337830 109334 65.25 3115 3395 3115 4065 2195 3130 3286.61 0.20 0 46178 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1639 34.08 1.70 12 0.22 98.00 1965.00 7090 20240229 -52.89 3115 20241210 7.22 7090 -52.89 20240229 3115 7.22 20241210 7090 -52.89 20240229 3115 7.22 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
7 20241210 111102 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3365 235 2 7.51 319075275 97271 58.05 3115 3395 3115 4065 2195 3130 3280.27 0.20 0 43160 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1651 34.34 1.71 12 0.20 98.00 1965.00 7090 20240229 -52.54 3115 20241210 8.03 7090 -52.54 20240229 3115 8.03 20241210 7090 -52.54 20240229 3115 8.03 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
8 20241210 101103 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3320 190 2 6.07 218758950 67342 40.19 3115 3350 3115 4065 2195 3130 3248.48 0.20 0 27031 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1629 33.88 1.69 12 0.14 98.00 1965.00 7090 20240229 -53.17 3115 20241210 6.58 7090 -53.17 20240229 3115 6.58 20241210 7090 -53.17 20240229 3115 6.58 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
9 20241210 091110 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3245 115 2 3.67 112862385 35265 21.05 3115 3300 3115 4065 2195 3130 3200.41 0.20 0 10226 3483 3306 3218 3041 2953 3262 2997 49 935 100 2250 5 1 49069269 1592 33.11 1.65 12 0.07 98.00 1965.00 7090 20240229 -54.23 3115 20241210 4.17 7090 -54.23 20240229 3115 4.17 20241210 7090 -54.23 20240229 3115 4.17 20241210 1.78 N 307750 100 49 억 98418 N N 0 N 00 N
10 20241209 161100 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3130 -300 5 -8.75 528781090 164217 82.03 3305 3395 3130 4455 2405 3430 3220.08 0.27 0 -36049 3803 3616 3443 3256 3083 3530 3170 49 1025 100 2460 5 1 49069269 1536 31.94 1.59 12 0.33 98.00 1965.00 7090 20240229 -55.85 3130 20241209 0.00 7090 -55.85 20240229 3130 0.00 20241209 7090 -55.85 20240229 3130 0.00 20241209 1.78 N 307750 100 49 억 133994 N N 0 N 00 N
11 20241209 151101 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3150 -280 5 -8.16 492929375 152785 76.32 3305 3395 3145 4455 2405 3430 3226.29 0.27 0 -35792 3803 3616 3443 3256 3083 3530 3170 49 1025 100 2460 5 1 49069269 1546 32.14 1.60 12 0.31 98.00 1965.00 7090 20240229 -55.57 3145 20241209 0.16 7090 -55.57 20240229 3145 0.16 20241209 7090 -55.57 20240229 3145 0.16 20241209 1.78 N 307750 100 49 억 133994 N N 0 N 00 N
12 20241209 141101 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3180 -250 5 -7.29 445246340 137713 68.79 3305 3395 3160 4455 2405 3430 3233.15 0.27 0 -32688 3803 3616 3443 3256 3083 3530 3170 49 1025 100 2460 5 1 49069269 1560 32.45 1.62 12 0.28 98.00 1965.00 7090 20240229 -55.15 3160 20241209 0.63 7090 -55.15 20240229 3160 0.63 20241209 7090 -55.15 20240229 3160 0.63 20241209 1.78 N 307750 100 49 억 133994 N N 0 N 00 N