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
456070/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
20241210,161253,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13360,1110,2,9.06,5649926490,434277,74.02,12100,13440,12100,15920,8580,12250,13008.07,0.68,0,120601,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1429,-278.33,3.10,12,4.06,-48.00,4305.00,45800,20240823,-70.83,12100,20241210,10.41,45800,-70.83,20240823,12100,10.41,20241210,45800,-70.83,20240823,12100,10.41,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,151255,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13300,1050,2,8.57,5516604250,424283,72.32,12100,13440,12100,15920,8580,12250,13002.19,0.68,0,116763,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1423,-277.08,3.09,12,3.97,-48.00,4305.00,45800,20240823,-70.96,12100,20241210,9.92,45800,-70.96,20240823,12100,9.92,20241210,45800,-70.96,20240823,12100,9.92,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,141255,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13380,1130,2,9.22,4972250110,383428,65.36,12100,13440,12100,15920,8580,12250,12967.89,0.68,0,105303,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1431,-278.75,3.11,12,3.58,-48.00,4305.00,45800,20240823,-70.79,12100,20241210,10.58,45800,-70.79,20240823,12100,10.58,20241210,45800,-70.79,20240823,12100,10.58,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,131257,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13280,1030,2,8.41,4393622600,340062,57.97,12100,13360,12100,15920,8580,12250,12920.07,0.68,0,95213,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1421,-276.67,3.08,12,3.18,-48.00,4305.00,45800,20240823,-71.00,12100,20241210,9.75,45800,-71.00,20240823,12100,9.75,20241210,45800,-71.00,20240823,12100,9.75,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,121254,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12940,690,2,5.63,3524058190,273811,46.67,12100,13150,12100,15920,8580,12250,12870.42,0.68,0,72459,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1384,-269.58,3.01,12,2.56,-48.00,4305.00,45800,20240823,-71.75,12100,20241210,6.94,45800,-71.75,20240823,12100,6.94,20241210,45800,-71.75,20240823,12100,6.94,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,111254,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13040,790,2,6.45,3128963970,243402,41.49,12100,13150,12100,15920,8580,12250,12855.14,0.68,0,66052,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1395,-271.67,3.03,12,2.28,-48.00,4305.00,45800,20240823,-71.53,12100,20241210,7.77,45800,-71.53,20240823,12100,7.77,20241210,45800,-71.53,20240823,12100,7.77,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,101256,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12950,700,2,5.71,2491618410,194370,33.13,12100,13150,12100,15920,8580,12250,12818.96,0.68,0,57461,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1385,-269.79,3.01,12,1.82,-48.00,4305.00,45800,20240823,-71.72,12100,20241210,7.02,45800,-71.72,20240823,12100,7.02,20241210,45800,-71.72,20240823,12100,7.02,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241210,091303,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12930,680,2,5.55,1296886830,102458,17.46,12100,13020,12100,15920,8580,12250,12657.76,0.68,0,41918,14383,13316,12783,11716,11183,13050,11450,53,3670,500,8570,10,1,10698677,1383,-269.38,3.00,12,0.96,-48.00,4305.00,45800,20240823,-71.77,12100,20241210,6.86,45800,-71.77,20240823,12100,6.86,20241210,45800,-71.77,20240823,12100,6.86,20241210,3.70,N,456070,500,53 억,,72301,N,N,0,N,00,N
20241209,161250,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12250,-1900,5,-13.43,7331864100,574339,74.79,13610,13850,12250,18390,9910,14150,12766.47,0.23,0,49183,16650,15400,14500,13250,12350,14950,12800,53,4240,500,9900,10,1,10698677,1311,-255.21,2.85,12,5.37,-48.00,4305.00,45800,20240823,-73.25,12250,20241209,0.00,45800,-73.25,20240823,12250,0.00,20241209,45800,-73.25,20240823,12250,0.00,20241209,3.70,N,456070,500,53 억,,24272,N,N,0,N,00,N
20241209,151253,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12310,-1840,5,-13.00,6811602940,531970,69.27,13610,13850,12300,18390,9910,14150,12803.95,0.23,0,39556,16650,15400,14500,13250,12350,14950,12800,53,4240,500,9900,10,1,10698677,1317,-256.46,2.86,12,4.97,-48.00,4305.00,45800,20240823,-73.12,12300,20241209,0.08,45800,-73.12,20240823,12300,0.08,20241209,45800,-73.12,20240823,12300,0.08,20241209,3.70,N,456070,500,53 억,,24272,N,N,0,N,00,N
20241209,141251,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12420,-1730,5,-12.23,5699587190,442019,57.56,13610,13850,12330,18390,9910,14150,12893.83,0.23,0,13831,16650,15400,14500,13250,12350,14950,12800,53,4240,500,9900,10,1,10698677,1329,-258.75,2.89,12,4.13,-48.00,4305.00,45800,20240823,-72.88,12330,20241209,0.73,45800,-72.88,20240823,12330,0.73,20241209,45800,-72.88,20240823,12330,0.73,20241209,3.70,N,456070,500,53 억,,24272,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 161253 57 100.00 KOSDAQ 신저가 제약 N N N N N 13360 1110 2 9.06 5649926490 434277 74.02 12100 13440 12100 15920 8580 12250 13008.07 0.68 0 120601 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1429 -278.33 3.10 12 4.06 -48.00 4305.00 45800 20240823 -70.83 12100 20241210 10.41 45800 -70.83 20240823 12100 10.41 20241210 45800 -70.83 20240823 12100 10.41 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
3 20241210 151255 57 100.00 KOSDAQ 신저가 제약 N N N N N 13300 1050 2 8.57 5516604250 424283 72.32 12100 13440 12100 15920 8580 12250 13002.19 0.68 0 116763 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1423 -277.08 3.09 12 3.97 -48.00 4305.00 45800 20240823 -70.96 12100 20241210 9.92 45800 -70.96 20240823 12100 9.92 20241210 45800 -70.96 20240823 12100 9.92 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
4 20241210 141255 57 100.00 KOSDAQ 신저가 제약 N N N N N 13380 1130 2 9.22 4972250110 383428 65.36 12100 13440 12100 15920 8580 12250 12967.89 0.68 0 105303 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1431 -278.75 3.11 12 3.58 -48.00 4305.00 45800 20240823 -70.79 12100 20241210 10.58 45800 -70.79 20240823 12100 10.58 20241210 45800 -70.79 20240823 12100 10.58 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
5 20241210 131257 57 100.00 KOSDAQ 신저가 제약 N N N N N 13280 1030 2 8.41 4393622600 340062 57.97 12100 13360 12100 15920 8580 12250 12920.07 0.68 0 95213 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1421 -276.67 3.08 12 3.18 -48.00 4305.00 45800 20240823 -71.00 12100 20241210 9.75 45800 -71.00 20240823 12100 9.75 20241210 45800 -71.00 20240823 12100 9.75 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
6 20241210 121254 57 100.00 KOSDAQ 신저가 제약 N N N N N 12940 690 2 5.63 3524058190 273811 46.67 12100 13150 12100 15920 8580 12250 12870.42 0.68 0 72459 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1384 -269.58 3.01 12 2.56 -48.00 4305.00 45800 20240823 -71.75 12100 20241210 6.94 45800 -71.75 20240823 12100 6.94 20241210 45800 -71.75 20240823 12100 6.94 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
7 20241210 111254 57 100.00 KOSDAQ 신저가 제약 N N N N N 13040 790 2 6.45 3128963970 243402 41.49 12100 13150 12100 15920 8580 12250 12855.14 0.68 0 66052 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1395 -271.67 3.03 12 2.28 -48.00 4305.00 45800 20240823 -71.53 12100 20241210 7.77 45800 -71.53 20240823 12100 7.77 20241210 45800 -71.53 20240823 12100 7.77 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
8 20241210 101256 57 100.00 KOSDAQ 신저가 제약 N N N N N 12950 700 2 5.71 2491618410 194370 33.13 12100 13150 12100 15920 8580 12250 12818.96 0.68 0 57461 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1385 -269.79 3.01 12 1.82 -48.00 4305.00 45800 20240823 -71.72 12100 20241210 7.02 45800 -71.72 20240823 12100 7.02 20241210 45800 -71.72 20240823 12100 7.02 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
9 20241210 091303 57 100.00 KOSDAQ 신저가 제약 N N N N N 12930 680 2 5.55 1296886830 102458 17.46 12100 13020 12100 15920 8580 12250 12657.76 0.68 0 41918 14383 13316 12783 11716 11183 13050 11450 53 3670 500 8570 10 1 10698677 1383 -269.38 3.00 12 0.96 -48.00 4305.00 45800 20240823 -71.77 12100 20241210 6.86 45800 -71.77 20240823 12100 6.86 20241210 45800 -71.77 20240823 12100 6.86 20241210 3.70 N 456070 500 53 억 72301 N N 0 N 00 N
10 20241209 161250 57 100.00 KOSDAQ 신저가 제약 N N N N N 12250 -1900 5 -13.43 7331864100 574339 74.79 13610 13850 12250 18390 9910 14150 12766.47 0.23 0 49183 16650 15400 14500 13250 12350 14950 12800 53 4240 500 9900 10 1 10698677 1311 -255.21 2.85 12 5.37 -48.00 4305.00 45800 20240823 -73.25 12250 20241209 0.00 45800 -73.25 20240823 12250 0.00 20241209 45800 -73.25 20240823 12250 0.00 20241209 3.70 N 456070 500 53 억 24272 N N 0 N 00 N
11 20241209 151253 57 100.00 KOSDAQ 신저가 제약 N N N N N 12310 -1840 5 -13.00 6811602940 531970 69.27 13610 13850 12300 18390 9910 14150 12803.95 0.23 0 39556 16650 15400 14500 13250 12350 14950 12800 53 4240 500 9900 10 1 10698677 1317 -256.46 2.86 12 4.97 -48.00 4305.00 45800 20240823 -73.12 12300 20241209 0.08 45800 -73.12 20240823 12300 0.08 20241209 45800 -73.12 20240823 12300 0.08 20241209 3.70 N 456070 500 53 억 24272 N N 0 N 00 N
12 20241209 141251 57 100.00 KOSDAQ 신저가 제약 N N N N N 12420 -1730 5 -12.23 5699587190 442019 57.56 13610 13850 12330 18390 9910 14150 12893.83 0.23 0 13831 16650 15400 14500 13250 12350 14950 12800 53 4240 500 9900 10 1 10698677 1329 -258.75 2.89 12 4.13 -48.00 4305.00 45800 20240823 -72.88 12330 20241209 0.73 45800 -72.88 20240823 12330 0.73 20241209 45800 -72.88 20240823 12330 0.73 20241209 3.70 N 456070 500 53 억 24272 N N 0 N 00 N