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
330350/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
20241203,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,10,2,0.16,126026650,19562,50.80,6370,6520,6360,8380,4520,6450,6442.42,0.40,0,5683,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,853,10.71,0.94,12,0.15,603.00,6841.00,13680,20231207,-52.78,6090,20241115,6.08,10230,-36.85,20240320,6090,6.08,20241115,13680,-52.78,20231207,6090,6.08,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,20,2,0.31,118074230,18326,47.59,6370,6520,6360,8380,4520,6450,6442.99,0.40,0,5732,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,854,10.73,0.95,12,0.14,603.00,6841.00,13680,20231207,-52.70,6090,20241115,6.24,10230,-36.75,20240320,6090,6.24,20241115,13680,-52.70,20231207,6090,6.24,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,141136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,107355500,16661,43.27,6370,6520,6360,8380,4520,6450,6443.52,0.40,0,5613,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,852,10.70,0.94,12,0.13,603.00,6841.00,13680,20231207,-52.85,6090,20241115,5.91,10230,-36.95,20240320,6090,5.91,20241115,13680,-52.85,20231207,6090,5.91,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,131136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,87008230,13504,35.07,6370,6520,6360,8380,4520,6450,6443.14,0.40,0,3820,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,848,10.65,0.94,12,0.10,603.00,6841.00,13680,20231207,-53.07,6090,20241115,5.42,10230,-37.24,20240320,6090,5.42,20241115,13680,-53.07,20231207,6090,5.42,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,121154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,74324980,11531,29.95,6370,6520,6360,8380,4520,6450,6445.67,0.40,0,3994,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,848,10.65,0.94,12,0.09,603.00,6841.00,13680,20231207,-53.07,6090,20241115,5.42,10230,-37.24,20240320,6090,5.42,20241115,13680,-53.07,20231207,6090,5.42,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,111126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,70,2,1.09,44084920,6841,17.77,6370,6520,6360,8380,4520,6450,6444.22,0.40,0,3681,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,861,10.81,0.95,12,0.05,603.00,6841.00,13680,20231207,-52.34,6090,20241115,7.06,10230,-36.27,20240320,6090,7.06,20241115,13680,-52.34,20231207,6090,7.06,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,101114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-30,5,-0.47,18265360,2840,7.38,6370,6520,6360,8380,4520,6450,6431.46,0.40,0,165,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,848,10.65,0.94,12,0.02,603.00,6841.00,13680,20231207,-53.07,6090,20241115,5.42,10230,-37.24,20240320,6090,5.42,20241115,13680,-53.07,20231207,6090,5.42,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241203,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,0,3,0.00,12601490,1960,5.09,6370,6520,6360,8380,4520,6450,6429.33,0.40,0,259,6823,6636,6503,6316,6183,6570,6250,26,1930,200,4120,10,1,13202139,852,10.70,0.94,12,0.01,603.00,6841.00,13680,20231207,-52.85,6090,20241115,5.91,10230,-36.95,20240320,6090,5.91,20241115,13680,-52.85,20231207,6090,5.91,20241115,2.34,N,330350,200,26 억,,53468,N,N,0,N,00,N
20241202,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-210,5,-3.15,250049070,38455,488.69,6660,6690,6370,8650,4670,6660,6502.38,0.42,0,-2484,6833,6746,6683,6596,6533,6715,6565,26,1990,200,4260,10,1,13202139,852,10.70,0.94,12,0.29,603.00,6841.00,13680,20231207,-52.85,6090,20241115,5.91,10230,-36.95,20240320,6090,5.91,20241115,13680,-52.85,20231207,6090,5.91,20241115,2.35,N,330350,200,26 억,,55941,N,N,0,N,00,N
20241202,151239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-180,5,-2.70,245252560,37712,479.25,6660,6690,6370,8650,4670,6660,6503.30,0.42,0,-2157,6833,6746,6683,6596,6533,6715,6565,26,1990,200,4260,10,1,13202139,855,10.75,0.95,12,0.29,603.00,6841.00,13680,20231207,-52.63,6090,20241115,6.40,10230,-36.66,20240320,6090,6.40,20241115,13680,-52.63,20231207,6090,6.40,20241115,2.35,N,330350,200,26 억,,55941,N,N,0,N,00,N
20241202,141133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-130,5,-1.95,239231870,36784,467.45,6660,6690,6370,8650,4670,6660,6503.69,0.42,0,-1940,6833,6746,6683,6596,6533,6715,6565,26,1990,200,4260,10,1,13202139,862,10.83,0.95,12,0.28,603.00,6841.00,13680,20231207,-52.27,6090,20241115,7.22,10230,-36.17,20240320,6090,7.22,20241115,13680,-52.27,20231207,6090,7.22,20241115,2.35,N,330350,200,26 억,,55941,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 20241203 161119 57 100.00 KOSDAQ 제약 N N N N N 6460 10 2 0.16 126026650 19562 50.80 6370 6520 6360 8380 4520 6450 6442.42 0.40 0 5683 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 853 10.71 0.94 12 0.15 603.00 6841.00 13680 20231207 -52.78 6090 20241115 6.08 10230 -36.85 20240320 6090 6.08 20241115 13680 -52.78 20231207 6090 6.08 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
3 20241203 151200 57 100.00 KOSDAQ 제약 N N N N N 6470 20 2 0.31 118074230 18326 47.59 6370 6520 6360 8380 4520 6450 6442.99 0.40 0 5732 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 854 10.73 0.95 12 0.14 603.00 6841.00 13680 20231207 -52.70 6090 20241115 6.24 10230 -36.75 20240320 6090 6.24 20241115 13680 -52.70 20231207 6090 6.24 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
4 20241203 141136 57 100.00 KOSDAQ 제약 N N N N N 6450 0 3 0.00 107355500 16661 43.27 6370 6520 6360 8380 4520 6450 6443.52 0.40 0 5613 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 852 10.70 0.94 12 0.13 603.00 6841.00 13680 20231207 -52.85 6090 20241115 5.91 10230 -36.95 20240320 6090 5.91 20241115 13680 -52.85 20231207 6090 5.91 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
5 20241203 131136 57 100.00 KOSDAQ 제약 N N N N N 6420 -30 5 -0.47 87008230 13504 35.07 6370 6520 6360 8380 4520 6450 6443.14 0.40 0 3820 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 848 10.65 0.94 12 0.10 603.00 6841.00 13680 20231207 -53.07 6090 20241115 5.42 10230 -37.24 20240320 6090 5.42 20241115 13680 -53.07 20231207 6090 5.42 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
6 20241203 121154 57 100.00 KOSDAQ 제약 N N N N N 6420 -30 5 -0.47 74324980 11531 29.95 6370 6520 6360 8380 4520 6450 6445.67 0.40 0 3994 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 848 10.65 0.94 12 0.09 603.00 6841.00 13680 20231207 -53.07 6090 20241115 5.42 10230 -37.24 20240320 6090 5.42 20241115 13680 -53.07 20231207 6090 5.42 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
7 20241203 111126 57 100.00 KOSDAQ 제약 N N N N N 6520 70 2 1.09 44084920 6841 17.77 6370 6520 6360 8380 4520 6450 6444.22 0.40 0 3681 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 861 10.81 0.95 12 0.05 603.00 6841.00 13680 20231207 -52.34 6090 20241115 7.06 10230 -36.27 20240320 6090 7.06 20241115 13680 -52.34 20231207 6090 7.06 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
8 20241203 101114 57 100.00 KOSDAQ 제약 N N N N N 6420 -30 5 -0.47 18265360 2840 7.38 6370 6520 6360 8380 4520 6450 6431.46 0.40 0 165 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 848 10.65 0.94 12 0.02 603.00 6841.00 13680 20231207 -53.07 6090 20241115 5.42 10230 -37.24 20240320 6090 5.42 20241115 13680 -53.07 20231207 6090 5.42 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
9 20241203 091105 57 100.00 KOSDAQ 제약 N N N N N 6450 0 3 0.00 12601490 1960 5.09 6370 6520 6360 8380 4520 6450 6429.33 0.40 0 259 6823 6636 6503 6316 6183 6570 6250 26 1930 200 4120 10 1 13202139 852 10.70 0.94 12 0.01 603.00 6841.00 13680 20231207 -52.85 6090 20241115 5.91 10230 -36.95 20240320 6090 5.91 20241115 13680 -52.85 20231207 6090 5.91 20241115 2.34 N 330350 200 26 억 53468 N N 0 N 00 N
10 20241202 161046 57 100.00 KOSDAQ 제약 N N N N N 6450 -210 5 -3.15 250049070 38455 488.69 6660 6690 6370 8650 4670 6660 6502.38 0.42 0 -2484 6833 6746 6683 6596 6533 6715 6565 26 1990 200 4260 10 1 13202139 852 10.70 0.94 12 0.29 603.00 6841.00 13680 20231207 -52.85 6090 20241115 5.91 10230 -36.95 20240320 6090 5.91 20241115 13680 -52.85 20231207 6090 5.91 20241115 2.35 N 330350 200 26 억 55941 N N 0 N 00 N
11 20241202 151239 57 100.00 KOSDAQ 제약 N N N N N 6480 -180 5 -2.70 245252560 37712 479.25 6660 6690 6370 8650 4670 6660 6503.30 0.42 0 -2157 6833 6746 6683 6596 6533 6715 6565 26 1990 200 4260 10 1 13202139 855 10.75 0.95 12 0.29 603.00 6841.00 13680 20231207 -52.63 6090 20241115 6.40 10230 -36.66 20240320 6090 6.40 20241115 13680 -52.63 20231207 6090 6.40 20241115 2.35 N 330350 200 26 억 55941 N N 0 N 00 N
12 20241202 141133 57 100.00 KOSDAQ 제약 N N N N N 6530 -130 5 -1.95 239231870 36784 467.45 6660 6690 6370 8650 4670 6660 6503.69 0.42 0 -1940 6833 6746 6683 6596 6533 6715 6565 26 1990 200 4260 10 1 13202139 862 10.83 0.95 12 0.28 603.00 6841.00 13680 20231207 -52.27 6090 20241115 7.22 10230 -36.17 20240320 6090 7.22 20241115 13680 -52.27 20231207 6090 7.22 20241115 2.35 N 330350 200 26 억 55941 N N 0 N 00 N