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
331920/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
20241210,161121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3100,250,2,8.77,152997065,51382,51.77,2805,3100,2805,3705,1995,2850,2977.93,2.93,0,20079,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,253,-6.53,1.59,12,0.63,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,10400,-70.19,20240816,2805,10.52,20241210,10400,-70.19,20240816,2805,10.52,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,151123,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3055,205,2,7.19,135014415,45540,45.88,2805,3055,2805,3705,1995,2850,2965.06,2.93,0,18502,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,249,-6.43,1.57,12,0.56,-475.00,1945.00,10400,20240816,-70.62,2805,20241210,8.91,10400,-70.62,20240816,2805,8.91,20241210,10400,-70.62,20240816,2805,8.91,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,141123,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3050,200,2,7.02,103724850,35246,35.51,2805,3050,2805,3705,1995,2850,2943.22,2.93,0,14814,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,249,-6.42,1.57,12,0.43,-475.00,1945.00,10400,20240816,-70.67,2805,20241210,8.73,10400,-70.67,20240816,2805,8.73,20241210,10400,-70.67,20240816,2805,8.73,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,131125,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3010,160,2,5.61,90498485,30869,31.10,2805,3030,2805,3705,1995,2850,2932.03,2.93,0,14564,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,246,-6.34,1.55,12,0.38,-475.00,1945.00,10400,20240816,-71.06,2805,20241210,7.31,10400,-71.06,20240816,2805,7.31,20241210,10400,-71.06,20240816,2805,7.31,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,121123,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3015,165,2,5.79,79796215,27300,27.50,2805,3030,2805,3705,1995,2850,2923.28,2.93,0,12353,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,246,-6.35,1.55,12,0.33,-475.00,1945.00,10400,20240816,-71.01,2805,20241210,7.49,10400,-71.01,20240816,2805,7.49,20241210,10400,-71.01,20240816,2805,7.49,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,111123,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2990,140,2,4.91,67555795,23221,23.39,2805,2990,2805,3705,1995,2850,2909.58,2.93,0,9789,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,244,-6.29,1.54,12,0.28,-475.00,1945.00,10400,20240816,-71.25,2805,20241210,6.60,10400,-71.25,20240816,2805,6.60,20241210,10400,-71.25,20240816,2805,6.60,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,101124,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2935,85,2,2.98,39856245,13842,13.95,2805,2980,2805,3705,1995,2850,2879.64,2.93,0,4242,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,240,-6.18,1.51,12,0.17,-475.00,1945.00,10400,20240816,-71.78,2805,20241210,4.63,10400,-71.78,20240816,2805,4.63,20241210,10400,-71.78,20240816,2805,4.63,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241210,091131,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2965,115,2,4.04,15091715,5348,5.39,2805,2965,2805,3705,1995,2850,2821.26,2.93,0,880,3150,3000,2905,2755,2660,2952,2707,41,855,500,1710,5,1,8164148,242,-6.24,1.52,12,0.07,-475.00,1945.00,10400,20240816,-71.49,2805,20241210,5.70,10400,-71.49,20240816,2805,5.70,20241210,10400,-71.49,20240816,2805,5.70,20241210,0.53,N,331920,500,40 억,,238859,N,N,0,N,00,N
20241209,161120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2850,-280,5,-8.95,286347690,99219,132.03,3015,3055,2810,4065,2195,3130,2886.02,3.09,0,-13071,3410,3270,3170,3030,2930,3220,2980,41,935,500,1870,5,1,8164148,233,-6.00,1.47,12,1.22,-475.00,1945.00,10400,20240816,-72.60,2810,20241209,1.42,10400,-72.60,20240816,2810,1.42,20241209,10400,-72.60,20240816,2810,1.42,20241209,0.53,N,331920,500,40 억,,251926,N,N,0,N,00,N
20241209,151121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2850,-280,5,-8.95,271855520,94105,125.22,3015,3055,2810,4065,2195,3130,2888.85,3.09,0,-12075,3410,3270,3170,3030,2930,3220,2980,41,935,500,1870,5,1,8164148,233,-6.00,1.47,12,1.15,-475.00,1945.00,10400,20240816,-72.60,2810,20241209,1.42,10400,-72.60,20240816,2810,1.42,20241209,10400,-72.60,20240816,2810,1.42,20241209,0.53,N,331920,500,40 억,,251926,N,N,0,N,00,N
20241209,141121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2855,-275,5,-8.79,237242685,81854,108.92,3015,3055,2820,4065,2195,3130,2898.36,3.09,0,-14218,3410,3270,3170,3030,2930,3220,2980,41,935,500,1870,5,1,8164148,233,-6.01,1.47,12,1.00,-475.00,1945.00,10400,20240816,-72.55,2820,20241209,1.24,10400,-72.55,20240816,2820,1.24,20241209,10400,-72.55,20240816,2820,1.24,20241209,0.53,N,331920,500,40 억,,251926,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 161121 57 100.00 KOSDAQ 신저가 제약 N N N N N 3100 250 2 8.77 152997065 51382 51.77 2805 3100 2805 3705 1995 2850 2977.93 2.93 0 20079 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 253 -6.53 1.59 12 0.63 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 10400 -70.19 20240816 2805 10.52 20241210 10400 -70.19 20240816 2805 10.52 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
3 20241210 151123 57 100.00 KOSDAQ 신저가 제약 N N N N N 3055 205 2 7.19 135014415 45540 45.88 2805 3055 2805 3705 1995 2850 2965.06 2.93 0 18502 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 249 -6.43 1.57 12 0.56 -475.00 1945.00 10400 20240816 -70.62 2805 20241210 8.91 10400 -70.62 20240816 2805 8.91 20241210 10400 -70.62 20240816 2805 8.91 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
4 20241210 141123 57 100.00 KOSDAQ 신저가 제약 N N N N N 3050 200 2 7.02 103724850 35246 35.51 2805 3050 2805 3705 1995 2850 2943.22 2.93 0 14814 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 249 -6.42 1.57 12 0.43 -475.00 1945.00 10400 20240816 -70.67 2805 20241210 8.73 10400 -70.67 20240816 2805 8.73 20241210 10400 -70.67 20240816 2805 8.73 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
5 20241210 131125 57 100.00 KOSDAQ 신저가 제약 N N N N N 3010 160 2 5.61 90498485 30869 31.10 2805 3030 2805 3705 1995 2850 2932.03 2.93 0 14564 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 246 -6.34 1.55 12 0.38 -475.00 1945.00 10400 20240816 -71.06 2805 20241210 7.31 10400 -71.06 20240816 2805 7.31 20241210 10400 -71.06 20240816 2805 7.31 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
6 20241210 121123 57 100.00 KOSDAQ 신저가 제약 N N N N N 3015 165 2 5.79 79796215 27300 27.50 2805 3030 2805 3705 1995 2850 2923.28 2.93 0 12353 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 246 -6.35 1.55 12 0.33 -475.00 1945.00 10400 20240816 -71.01 2805 20241210 7.49 10400 -71.01 20240816 2805 7.49 20241210 10400 -71.01 20240816 2805 7.49 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
7 20241210 111123 57 100.00 KOSDAQ 신저가 제약 N N N N N 2990 140 2 4.91 67555795 23221 23.39 2805 2990 2805 3705 1995 2850 2909.58 2.93 0 9789 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 244 -6.29 1.54 12 0.28 -475.00 1945.00 10400 20240816 -71.25 2805 20241210 6.60 10400 -71.25 20240816 2805 6.60 20241210 10400 -71.25 20240816 2805 6.60 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
8 20241210 101124 57 100.00 KOSDAQ 신저가 제약 N N N N N 2935 85 2 2.98 39856245 13842 13.95 2805 2980 2805 3705 1995 2850 2879.64 2.93 0 4242 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 240 -6.18 1.51 12 0.17 -475.00 1945.00 10400 20240816 -71.78 2805 20241210 4.63 10400 -71.78 20240816 2805 4.63 20241210 10400 -71.78 20240816 2805 4.63 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
9 20241210 091131 57 100.00 KOSDAQ 신저가 제약 N N N N N 2965 115 2 4.04 15091715 5348 5.39 2805 2965 2805 3705 1995 2850 2821.26 2.93 0 880 3150 3000 2905 2755 2660 2952 2707 41 855 500 1710 5 1 8164148 242 -6.24 1.52 12 0.07 -475.00 1945.00 10400 20240816 -71.49 2805 20241210 5.70 10400 -71.49 20240816 2805 5.70 20241210 10400 -71.49 20240816 2805 5.70 20241210 0.53 N 331920 500 40 억 238859 N N 0 N 00 N
10 20241209 161120 57 100.00 KOSDAQ 신저가 제약 N N N N N 2850 -280 5 -8.95 286347690 99219 132.03 3015 3055 2810 4065 2195 3130 2886.02 3.09 0 -13071 3410 3270 3170 3030 2930 3220 2980 41 935 500 1870 5 1 8164148 233 -6.00 1.47 12 1.22 -475.00 1945.00 10400 20240816 -72.60 2810 20241209 1.42 10400 -72.60 20240816 2810 1.42 20241209 10400 -72.60 20240816 2810 1.42 20241209 0.53 N 331920 500 40 억 251926 N N 0 N 00 N
11 20241209 151121 57 100.00 KOSDAQ 신저가 제약 N N N N N 2850 -280 5 -8.95 271855520 94105 125.22 3015 3055 2810 4065 2195 3130 2888.85 3.09 0 -12075 3410 3270 3170 3030 2930 3220 2980 41 935 500 1870 5 1 8164148 233 -6.00 1.47 12 1.15 -475.00 1945.00 10400 20240816 -72.60 2810 20241209 1.42 10400 -72.60 20240816 2810 1.42 20241209 10400 -72.60 20240816 2810 1.42 20241209 0.53 N 331920 500 40 억 251926 N N 0 N 00 N
12 20241209 141121 57 100.00 KOSDAQ 신저가 제약 N N N N N 2855 -275 5 -8.79 237242685 81854 108.92 3015 3055 2820 4065 2195 3130 2898.36 3.09 0 -14218 3410 3270 3170 3030 2930 3220 2980 41 935 500 1870 5 1 8164148 233 -6.01 1.47 12 1.00 -475.00 1945.00 10400 20240816 -72.55 2820 20241209 1.24 10400 -72.55 20240816 2820 1.24 20241209 10400 -72.55 20240816 2820 1.24 20241209 0.53 N 331920 500 40 억 251926 N N 0 N 00 N