ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060590/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
20241203,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,50,2,0.73,399712290,57933,51.80,6970,7030,6790,8950,4830,6890,6899.56,1.00,0,9459,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1678,-10.76,2.09,12,0.24,-645.00,3322.00,11730,20231226,-40.84,6050,20240805,14.71,10900,-36.33,20240103,6050,14.71,20240805,11730,-40.84,20231226,6050,14.71,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,100,2,1.45,360820720,52341,46.80,6970,7030,6790,8950,4830,6890,6893.65,1.00,0,8208,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1690,-10.84,2.10,12,0.22,-645.00,3322.00,11730,20231226,-40.41,6050,20240805,15.54,10900,-35.87,20240103,6050,15.54,20240805,11730,-40.41,20231226,6050,15.54,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,10,2,0.15,247200030,35984,32.17,6970,6970,6790,8950,4830,6890,6869.72,1.00,0,3555,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1668,-10.70,2.08,12,0.15,-645.00,3322.00,11730,20231226,-41.18,6050,20240805,14.05,10900,-36.70,20240103,6050,14.05,20240805,11730,-41.18,20231226,6050,14.05,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,30,2,0.44,213457270,31079,27.79,6970,6970,6790,8950,4830,6890,6868.22,1.00,0,3241,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1673,-10.73,2.08,12,0.13,-645.00,3322.00,11730,20231226,-41.01,6050,20240805,14.38,10900,-36.51,20240103,6050,14.38,20240805,11730,-41.01,20231226,6050,14.38,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,40,2,0.58,190397100,27729,24.79,6970,6970,6790,8950,4830,6890,6866.35,1.00,0,1356,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1676,-10.74,2.09,12,0.11,-645.00,3322.00,11730,20231226,-40.92,6050,20240805,14.55,10900,-36.42,20240103,6050,14.55,20240805,11730,-40.92,20231226,6050,14.55,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,110550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-10,5,-0.15,136713940,19943,17.83,6970,6970,6790,8950,4830,6890,6855.23,1.00,0,1521,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1664,-10.67,2.07,12,0.08,-645.00,3322.00,11730,20231226,-41.35,6050,20240805,13.72,10900,-36.88,20240103,6050,13.72,20240805,11730,-41.35,20231226,6050,13.72,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,-60,5,-0.87,105379890,15364,13.74,6970,6970,6790,8950,4830,6890,6858.88,1.00,0,578,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1652,-10.59,2.06,12,0.06,-645.00,3322.00,11730,20231226,-41.77,6050,20240805,12.89,10900,-37.34,20240103,6050,12.89,20240805,11730,-41.77,20231226,6050,12.89,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241203,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6970,80,2,1.16,3614930,520,0.46,6970,6970,6910,8950,4830,6890,6951.79,1.00,0,-264,7210,7050,6960,6800,6710,7005,6755,121,2060,500,4960,10,1,24181020,1685,-10.81,2.10,12,0.00,-645.00,3322.00,11730,20231226,-40.58,6050,20240805,15.21,10900,-36.06,20240103,6050,15.21,20240805,11730,-40.58,20231226,6050,15.21,20240805,2.68,N,060590,500,120 억,,240854,N,N,1,N,00,N
20241202,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-80,5,-1.15,765156980,109640,233.89,6970,7120,6870,9060,4880,6970,6978.86,1.05,0,-11122,7263,7116,7013,6866,6763,7065,6815,121,2090,500,5010,10,1,24181020,1666,-10.68,2.07,12,0.45,-645.00,3322.00,11730,20231226,-41.26,6050,20240805,13.88,10900,-36.79,20240103,6050,13.88,20240805,11730,-41.26,20231226,6050,13.88,20240805,2.69,N,060590,500,120 억,,253737,N,N,1,N,00,N
20241202,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6920,-50,5,-0.72,726925430,104094,222.06,6970,7120,6870,9060,4880,6970,6983.36,1.05,0,-9222,7263,7116,7013,6866,6763,7065,6815,121,2090,500,5010,10,1,24181020,1673,-10.73,2.08,12,0.43,-645.00,3322.00,11730,20231226,-41.01,6050,20240805,14.38,10900,-36.51,20240103,6050,14.38,20240805,11730,-41.01,20231226,6050,14.38,20240805,2.69,N,060590,500,120 억,,253737,N,N,2,N,00,N
20241202,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,110,2,1.58,555680570,79518,169.63,6970,7120,6870,9060,4880,6970,6988.11,1.05,0,-18960,7263,7116,7013,6866,6763,7065,6815,121,2090,500,5010,10,1,24181020,1712,-10.98,2.13,12,0.33,-645.00,3322.00,11730,20231226,-39.64,6050,20240805,17.02,10900,-35.05,20240103,6050,17.02,20240805,11730,-39.64,20231226,6050,17.02,20240805,2.69,N,060590,500,120 억,,253737,N,N,2,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 20241203 160545 57 100.00 KOSDAQ 제약 N N N N N 6940 50 2 0.73 399712290 57933 51.80 6970 7030 6790 8950 4830 6890 6899.56 1.00 0 9459 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1678 -10.76 2.09 12 0.24 -645.00 3322.00 11730 20231226 -40.84 6050 20240805 14.71 10900 -36.33 20240103 6050 14.71 20240805 11730 -40.84 20231226 6050 14.71 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
3 20241203 150605 57 100.00 KOSDAQ 제약 N N N N N 6990 100 2 1.45 360820720 52341 46.80 6970 7030 6790 8950 4830 6890 6893.65 1.00 0 8208 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1690 -10.84 2.10 12 0.22 -645.00 3322.00 11730 20231226 -40.41 6050 20240805 15.54 10900 -35.87 20240103 6050 15.54 20240805 11730 -40.41 20231226 6050 15.54 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
4 20241203 140551 57 100.00 KOSDAQ 제약 N N N N N 6900 10 2 0.15 247200030 35984 32.17 6970 6970 6790 8950 4830 6890 6869.72 1.00 0 3555 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1668 -10.70 2.08 12 0.15 -645.00 3322.00 11730 20231226 -41.18 6050 20240805 14.05 10900 -36.70 20240103 6050 14.05 20240805 11730 -41.18 20231226 6050 14.05 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
5 20241203 130553 57 100.00 KOSDAQ 제약 N N N N N 6920 30 2 0.44 213457270 31079 27.79 6970 6970 6790 8950 4830 6890 6868.22 1.00 0 3241 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1673 -10.73 2.08 12 0.13 -645.00 3322.00 11730 20231226 -41.01 6050 20240805 14.38 10900 -36.51 20240103 6050 14.38 20240805 11730 -41.01 20231226 6050 14.38 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
6 20241203 120608 57 100.00 KOSDAQ 제약 N N N N N 6930 40 2 0.58 190397100 27729 24.79 6970 6970 6790 8950 4830 6890 6866.35 1.00 0 1356 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1676 -10.74 2.09 12 0.11 -645.00 3322.00 11730 20231226 -40.92 6050 20240805 14.55 10900 -36.42 20240103 6050 14.55 20240805 11730 -40.92 20231226 6050 14.55 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
7 20241203 110550 57 100.00 KOSDAQ 제약 N N N N N 6880 -10 5 -0.15 136713940 19943 17.83 6970 6970 6790 8950 4830 6890 6855.23 1.00 0 1521 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1664 -10.67 2.07 12 0.08 -645.00 3322.00 11730 20231226 -41.35 6050 20240805 13.72 10900 -36.88 20240103 6050 13.72 20240805 11730 -41.35 20231226 6050 13.72 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
8 20241203 100539 57 100.00 KOSDAQ 제약 N N N N N 6830 -60 5 -0.87 105379890 15364 13.74 6970 6970 6790 8950 4830 6890 6858.88 1.00 0 578 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1652 -10.59 2.06 12 0.06 -645.00 3322.00 11730 20231226 -41.77 6050 20240805 12.89 10900 -37.34 20240103 6050 12.89 20240805 11730 -41.77 20231226 6050 12.89 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
9 20241203 090538 57 100.00 KOSDAQ 제약 N N N N N 6970 80 2 1.16 3614930 520 0.46 6970 6970 6910 8950 4830 6890 6951.79 1.00 0 -264 7210 7050 6960 6800 6710 7005 6755 121 2060 500 4960 10 1 24181020 1685 -10.81 2.10 12 0.00 -645.00 3322.00 11730 20231226 -40.58 6050 20240805 15.21 10900 -36.06 20240103 6050 15.21 20240805 11730 -40.58 20231226 6050 15.21 20240805 2.68 N 060590 500 120 억 240854 N N 1 N 00 N
10 20241202 160525 57 100.00 KOSDAQ 제약 N N N N N 6890 -80 5 -1.15 765156980 109640 233.89 6970 7120 6870 9060 4880 6970 6978.86 1.05 0 -11122 7263 7116 7013 6866 6763 7065 6815 121 2090 500 5010 10 1 24181020 1666 -10.68 2.07 12 0.45 -645.00 3322.00 11730 20231226 -41.26 6050 20240805 13.88 10900 -36.79 20240103 6050 13.88 20240805 11730 -41.26 20231226 6050 13.88 20240805 2.69 N 060590 500 120 억 253737 N N 1 N 00 N
11 20241202 150600 57 100.00 KOSDAQ 제약 N N N N N 6920 -50 5 -0.72 726925430 104094 222.06 6970 7120 6870 9060 4880 6970 6983.36 1.05 0 -9222 7263 7116 7013 6866 6763 7065 6815 121 2090 500 5010 10 1 24181020 1673 -10.73 2.08 12 0.43 -645.00 3322.00 11730 20231226 -41.01 6050 20240805 14.38 10900 -36.51 20240103 6050 14.38 20240805 11730 -41.01 20231226 6050 14.38 20240805 2.69 N 060590 500 120 억 253737 N N 2 N 00 N
12 20241202 140550 57 100.00 KOSDAQ 제약 N N N N N 7080 110 2 1.58 555680570 79518 169.63 6970 7120 6870 9060 4880 6970 6988.11 1.05 0 -18960 7263 7116 7013 6866 6763 7065 6815 121 2090 500 5010 10 1 24181020 1712 -10.98 2.13 12 0.33 -645.00 3322.00 11730 20231226 -39.64 6050 20240805 17.02 10900 -35.05 20240103 6050 17.02 20240805 11730 -39.64 20231226 6050 17.02 20240805 2.69 N 060590 500 120 억 253737 N N 2 N 00 N