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
450330/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
20241210,161245,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7070,470,2,7.12,341838490,48949,66.64,6550,7130,6550,8580,4620,6600,6983.31,1.65,0,27987,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,554,23.33,2.79,12,0.62,303.00,2537.00,29550,20240703,-76.07,6550,20241210,7.94,29550,-76.07,20240703,6550,7.94,20241210,29550,-76.07,20240703,6550,7.94,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,151247,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7070,470,2,7.12,328732310,47093,64.11,6550,7130,6550,8580,4620,6600,6980.49,1.65,0,26697,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,554,23.33,2.79,12,0.60,303.00,2537.00,29550,20240703,-76.07,6550,20241210,7.94,29550,-76.07,20240703,6550,7.94,20241210,29550,-76.07,20240703,6550,7.94,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,141247,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7080,480,2,7.27,292786850,41987,57.16,6550,7130,6550,8580,4620,6600,6973.27,1.65,0,24077,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,555,23.37,2.79,12,0.54,303.00,2537.00,29550,20240703,-76.04,6550,20241210,8.09,29550,-76.04,20240703,6550,8.09,20241210,29550,-76.04,20240703,6550,8.09,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,131249,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6980,380,2,5.76,241527450,34750,47.31,6550,7080,6550,8580,4620,6600,6950.43,1.65,0,19717,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,547,23.04,2.75,12,0.44,303.00,2537.00,29550,20240703,-76.38,6550,20241210,6.56,29550,-76.38,20240703,6550,6.56,20241210,29550,-76.38,20240703,6550,6.56,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,121246,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6980,380,2,5.76,232126730,33409,45.48,6550,7080,6550,8580,4620,6600,6948.03,1.65,0,19160,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,547,23.04,2.75,12,0.43,303.00,2537.00,29550,20240703,-76.38,6550,20241210,6.56,29550,-76.38,20240703,6550,6.56,20241210,29550,-76.38,20240703,6550,6.56,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,111246,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7030,430,2,6.52,218389660,31455,42.82,6550,7080,6550,8580,4620,6600,6942.92,1.65,0,18558,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,551,23.20,2.77,12,0.40,303.00,2537.00,29550,20240703,-76.21,6550,20241210,7.33,29550,-76.21,20240703,6550,7.33,20241210,29550,-76.21,20240703,6550,7.33,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,101247,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7000,400,2,6.06,152118770,22010,29.97,6550,7040,6550,8580,4620,6600,6911.35,1.65,0,14415,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,549,23.10,2.76,12,0.28,303.00,2537.00,29550,20240703,-76.31,6550,20241210,6.87,29550,-76.31,20240703,6550,6.87,20241210,29550,-76.31,20240703,6550,6.87,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241210,091255,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6950,350,2,5.30,59997170,8815,12.00,6550,6960,6550,8580,4620,6600,6806.26,1.65,0,4492,7546,7072,6826,6352,6106,6950,6230,39,1980,500,4620,10,1,7836009,545,22.94,2.74,12,0.11,303.00,2537.00,29550,20240703,-76.48,6550,20241210,6.11,29550,-76.48,20240703,6550,6.11,20241210,29550,-76.48,20240703,6550,6.11,20241210,0.78,N,450330,500,39 억,,129100,N,N,0,N,00,N
20241209,161242,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6600,-770,5,-10.45,502812250,73405,103.24,7200,7300,6580,9580,5160,7370,6851.08,1.69,0,-3267,8150,7760,7480,7090,6810,7620,6950,39,2210,500,5150,10,1,7836009,517,21.78,2.60,12,0.94,303.00,2537.00,29550,20240703,-77.66,6580,20241209,0.30,29550,-77.66,20240703,6580,0.30,20241209,29550,-77.66,20240703,6580,0.30,20241209,0.78,N,450330,500,39 억,,132291,N,N,0,N,00,N
20241209,151245,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6650,-720,5,-9.77,459635480,66871,94.05,7200,7300,6630,9580,5160,7370,6873.47,1.69,0,-5528,8150,7760,7480,7090,6810,7620,6950,39,2210,500,5150,10,1,7836009,521,21.95,2.62,12,0.85,303.00,2537.00,29550,20240703,-77.50,6630,20241209,0.30,29550,-77.50,20240703,6630,0.30,20241209,29550,-77.50,20240703,6630,0.30,20241209,0.78,N,450330,500,39 억,,132291,N,N,0,N,00,N
20241209,141242,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6730,-640,5,-8.68,392161350,56787,79.86,7200,7300,6700,9580,5160,7370,6905.83,1.69,0,-7700,8150,7760,7480,7090,6810,7620,6950,39,2210,500,5150,10,1,7836009,527,22.21,2.65,12,0.72,303.00,2537.00,29550,20240703,-77.23,6700,20241209,0.45,29550,-77.23,20240703,6700,0.45,20241209,29550,-77.23,20240703,6700,0.45,20241209,0.78,N,450330,500,39 억,,132291,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 161245 57 100.00 KOSDAQ 신저가 제약 N N N N N 7070 470 2 7.12 341838490 48949 66.64 6550 7130 6550 8580 4620 6600 6983.31 1.65 0 27987 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 554 23.33 2.79 12 0.62 303.00 2537.00 29550 20240703 -76.07 6550 20241210 7.94 29550 -76.07 20240703 6550 7.94 20241210 29550 -76.07 20240703 6550 7.94 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
3 20241210 151247 57 100.00 KOSDAQ 신저가 제약 N N N N N 7070 470 2 7.12 328732310 47093 64.11 6550 7130 6550 8580 4620 6600 6980.49 1.65 0 26697 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 554 23.33 2.79 12 0.60 303.00 2537.00 29550 20240703 -76.07 6550 20241210 7.94 29550 -76.07 20240703 6550 7.94 20241210 29550 -76.07 20240703 6550 7.94 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
4 20241210 141247 57 100.00 KOSDAQ 신저가 제약 N N N N N 7080 480 2 7.27 292786850 41987 57.16 6550 7130 6550 8580 4620 6600 6973.27 1.65 0 24077 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 555 23.37 2.79 12 0.54 303.00 2537.00 29550 20240703 -76.04 6550 20241210 8.09 29550 -76.04 20240703 6550 8.09 20241210 29550 -76.04 20240703 6550 8.09 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
5 20241210 131249 57 100.00 KOSDAQ 신저가 제약 N N N N N 6980 380 2 5.76 241527450 34750 47.31 6550 7080 6550 8580 4620 6600 6950.43 1.65 0 19717 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 547 23.04 2.75 12 0.44 303.00 2537.00 29550 20240703 -76.38 6550 20241210 6.56 29550 -76.38 20240703 6550 6.56 20241210 29550 -76.38 20240703 6550 6.56 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
6 20241210 121246 57 100.00 KOSDAQ 신저가 제약 N N N N N 6980 380 2 5.76 232126730 33409 45.48 6550 7080 6550 8580 4620 6600 6948.03 1.65 0 19160 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 547 23.04 2.75 12 0.43 303.00 2537.00 29550 20240703 -76.38 6550 20241210 6.56 29550 -76.38 20240703 6550 6.56 20241210 29550 -76.38 20240703 6550 6.56 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
7 20241210 111246 57 100.00 KOSDAQ 신저가 제약 N N N N N 7030 430 2 6.52 218389660 31455 42.82 6550 7080 6550 8580 4620 6600 6942.92 1.65 0 18558 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 551 23.20 2.77 12 0.40 303.00 2537.00 29550 20240703 -76.21 6550 20241210 7.33 29550 -76.21 20240703 6550 7.33 20241210 29550 -76.21 20240703 6550 7.33 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
8 20241210 101247 57 100.00 KOSDAQ 신저가 제약 N N N N N 7000 400 2 6.06 152118770 22010 29.97 6550 7040 6550 8580 4620 6600 6911.35 1.65 0 14415 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 549 23.10 2.76 12 0.28 303.00 2537.00 29550 20240703 -76.31 6550 20241210 6.87 29550 -76.31 20240703 6550 6.87 20241210 29550 -76.31 20240703 6550 6.87 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
9 20241210 091255 57 100.00 KOSDAQ 신저가 제약 N N N N N 6950 350 2 5.30 59997170 8815 12.00 6550 6960 6550 8580 4620 6600 6806.26 1.65 0 4492 7546 7072 6826 6352 6106 6950 6230 39 1980 500 4620 10 1 7836009 545 22.94 2.74 12 0.11 303.00 2537.00 29550 20240703 -76.48 6550 20241210 6.11 29550 -76.48 20240703 6550 6.11 20241210 29550 -76.48 20240703 6550 6.11 20241210 0.78 N 450330 500 39 억 129100 N N 0 N 00 N
10 20241209 161242 57 100.00 KOSDAQ 신저가 제약 N N N N N 6600 -770 5 -10.45 502812250 73405 103.24 7200 7300 6580 9580 5160 7370 6851.08 1.69 0 -3267 8150 7760 7480 7090 6810 7620 6950 39 2210 500 5150 10 1 7836009 517 21.78 2.60 12 0.94 303.00 2537.00 29550 20240703 -77.66 6580 20241209 0.30 29550 -77.66 20240703 6580 0.30 20241209 29550 -77.66 20240703 6580 0.30 20241209 0.78 N 450330 500 39 억 132291 N N 0 N 00 N
11 20241209 151245 57 100.00 KOSDAQ 신저가 제약 N N N N N 6650 -720 5 -9.77 459635480 66871 94.05 7200 7300 6630 9580 5160 7370 6873.47 1.69 0 -5528 8150 7760 7480 7090 6810 7620 6950 39 2210 500 5150 10 1 7836009 521 21.95 2.62 12 0.85 303.00 2537.00 29550 20240703 -77.50 6630 20241209 0.30 29550 -77.50 20240703 6630 0.30 20241209 29550 -77.50 20240703 6630 0.30 20241209 0.78 N 450330 500 39 억 132291 N N 0 N 00 N
12 20241209 141242 57 100.00 KOSDAQ 신저가 제약 N N N N N 6730 -640 5 -8.68 392161350 56787 79.86 7200 7300 6700 9580 5160 7370 6905.83 1.69 0 -7700 8150 7760 7480 7090 6810 7620 6950 39 2210 500 5150 10 1 7836009 527 22.21 2.65 12 0.72 303.00 2537.00 29550 20240703 -77.23 6700 20241209 0.45 29550 -77.23 20240703 6700 0.45 20241209 29550 -77.23 20240703 6700 0.45 20241209 0.78 N 450330 500 39 억 132291 N N 0 N 00 N