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
244460/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
20241210,161002,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-120,5,-1.93,384541570,63025,18.48,6240,6290,5920,8090,4370,6230,6101.41,0.00,0,475,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,246,-1.42,7.50,12,1.56,-4299.00,815.00,11911,20231219,-48.70,4360,20241101,40.14,10635,-42.55,20240819,4360,40.14,20241101,8240,-25.85,20241209,421,1351.31,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,151005,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-50,5,-0.80,374506460,61389,18.00,6240,6290,5920,8090,4370,6230,6100.55,0.00,0,718,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,249,-1.44,7.58,12,1.52,-4299.00,815.00,11911,20231219,-48.12,4360,20241101,41.74,10635,-41.89,20240819,4360,41.74,20241101,8240,-25.00,20241209,421,1367.93,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,141004,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-160,5,-2.57,335407280,55030,16.13,6240,6290,5920,8090,4370,6230,6094.99,0.00,0,1073,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,245,-1.41,7.45,12,1.37,-4299.00,815.00,11911,20231219,-49.04,4360,20241101,39.22,10635,-42.92,20240819,4360,39.22,20241101,8240,-26.33,20241209,421,1341.81,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,131005,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-160,5,-2.57,326092470,53498,15.68,6240,6290,5920,8090,4370,6230,6095.41,0.00,0,1222,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,245,-1.41,7.45,12,1.33,-4299.00,815.00,11911,20231219,-49.04,4360,20241101,39.22,10635,-42.92,20240819,4360,39.22,20241101,8240,-26.33,20241209,421,1341.81,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,121004,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-130,5,-2.09,298824530,48987,14.36,6240,6290,5920,8090,4370,6230,6100.08,0.00,0,1290,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,246,-1.42,7.48,12,1.22,-4299.00,815.00,11911,20231219,-48.79,4360,20241101,39.91,10635,-42.64,20240819,4360,39.91,20241101,8240,-25.97,20241209,421,1348.93,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,111003,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,20,2,0.32,266623980,43740,12.82,6240,6290,5920,8090,4370,6230,6095.66,0.00,0,1846,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,252,-1.45,7.67,12,1.09,-4299.00,815.00,11911,20231219,-47.53,4360,20241101,43.35,10635,-41.23,20240819,4360,43.35,20241101,8240,-24.15,20241209,421,1384.56,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,101004,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-230,5,-3.69,233972490,38436,11.27,6240,6290,5920,8090,4370,6230,6087.33,0.00,0,3606,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,242,-1.40,7.36,12,0.95,-4299.00,815.00,11911,20231219,-49.63,4360,20241101,37.61,10635,-43.58,20240819,4360,37.61,20241101,8240,-27.18,20241209,421,1325.18,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241210,091011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-140,5,-2.25,67323600,11079,3.25,6240,6250,6000,8090,4370,6230,6076.69,0.00,0,3748,9063,7646,6823,5406,4583,7235,4995,20,1860,500,0,10,1,4029073,245,-1.42,7.47,12,0.27,-4299.00,815.00,11911,20231219,-48.87,4360,20241101,39.68,10635,-42.74,20240819,4360,39.68,20241101,8240,-26.09,20241209,421,1346.56,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241209,161001,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6230,-220,5,-3.41,2382341410,339275,354.67,7050,8240,6000,8380,4520,6450,7022.00,0.00,0,-15432,7003,6726,6463,6186,5923,6595,6055,20,1930,500,0,10,1,4029073,251,-1.45,7.64,12,8.42,-4299.00,815.00,11911,20231219,-47.70,4360,20241101,42.89,10635,-41.42,20240819,4360,42.89,20241101,8240,-24.39,20241209,421,1379.81,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241209,151002,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6200,-250,5,-3.88,2336501530,331993,347.06,7050,8240,6000,8380,4520,6450,7037.80,0.00,0,-14900,7003,6726,6463,6186,5923,6595,6055,20,1930,500,0,10,1,4029073,250,-1.44,7.61,12,8.24,-4299.00,815.00,11911,20231219,-47.95,4360,20241101,42.20,10635,-41.70,20240819,4360,42.20,20241101,8240,-24.76,20241209,421,1372.68,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N
20241209,141003,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6300,-150,5,-2.33,2211325330,311945,326.10,7050,8240,6000,8380,4520,6450,7088.83,0.00,0,-13840,7003,6726,6463,6186,5923,6595,6055,20,1930,500,0,10,1,4029073,254,-1.47,7.73,12,7.74,-4299.00,815.00,11911,20231219,-47.11,4360,20241101,44.50,10635,-40.76,20240819,4360,44.50,20241101,8240,-23.54,20241209,421,1396.44,20240319,0.00,N,244460,500,20 억,,0,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 161002 51 100.00 KOSDAQ 제약 N N N N N 6110 -120 5 -1.93 384541570 63025 18.48 6240 6290 5920 8090 4370 6230 6101.41 0.00 0 475 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 246 -1.42 7.50 12 1.56 -4299.00 815.00 11911 20231219 -48.70 4360 20241101 40.14 10635 -42.55 20240819 4360 40.14 20241101 8240 -25.85 20241209 421 1351.31 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
3 20241210 151005 51 100.00 KOSDAQ 제약 N N N N N 6180 -50 5 -0.80 374506460 61389 18.00 6240 6290 5920 8090 4370 6230 6100.55 0.00 0 718 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 249 -1.44 7.58 12 1.52 -4299.00 815.00 11911 20231219 -48.12 4360 20241101 41.74 10635 -41.89 20240819 4360 41.74 20241101 8240 -25.00 20241209 421 1367.93 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
4 20241210 141004 51 100.00 KOSDAQ 제약 N N N N N 6070 -160 5 -2.57 335407280 55030 16.13 6240 6290 5920 8090 4370 6230 6094.99 0.00 0 1073 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 245 -1.41 7.45 12 1.37 -4299.00 815.00 11911 20231219 -49.04 4360 20241101 39.22 10635 -42.92 20240819 4360 39.22 20241101 8240 -26.33 20241209 421 1341.81 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
5 20241210 131005 51 100.00 KOSDAQ 제약 N N N N N 6070 -160 5 -2.57 326092470 53498 15.68 6240 6290 5920 8090 4370 6230 6095.41 0.00 0 1222 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 245 -1.41 7.45 12 1.33 -4299.00 815.00 11911 20231219 -49.04 4360 20241101 39.22 10635 -42.92 20240819 4360 39.22 20241101 8240 -26.33 20241209 421 1341.81 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
6 20241210 121004 51 100.00 KOSDAQ 제약 N N N N N 6100 -130 5 -2.09 298824530 48987 14.36 6240 6290 5920 8090 4370 6230 6100.08 0.00 0 1290 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 246 -1.42 7.48 12 1.22 -4299.00 815.00 11911 20231219 -48.79 4360 20241101 39.91 10635 -42.64 20240819 4360 39.91 20241101 8240 -25.97 20241209 421 1348.93 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
7 20241210 111003 51 100.00 KOSDAQ 제약 N N N N N 6250 20 2 0.32 266623980 43740 12.82 6240 6290 5920 8090 4370 6230 6095.66 0.00 0 1846 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 252 -1.45 7.67 12 1.09 -4299.00 815.00 11911 20231219 -47.53 4360 20241101 43.35 10635 -41.23 20240819 4360 43.35 20241101 8240 -24.15 20241209 421 1384.56 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
8 20241210 101004 51 100.00 KOSDAQ 제약 N N N N N 6000 -230 5 -3.69 233972490 38436 11.27 6240 6290 5920 8090 4370 6230 6087.33 0.00 0 3606 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 242 -1.40 7.36 12 0.95 -4299.00 815.00 11911 20231219 -49.63 4360 20241101 37.61 10635 -43.58 20240819 4360 37.61 20241101 8240 -27.18 20241209 421 1325.18 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
9 20241210 091011 51 100.00 KOSDAQ 제약 N N N N N 6090 -140 5 -2.25 67323600 11079 3.25 6240 6250 6000 8090 4370 6230 6076.69 0.00 0 3748 9063 7646 6823 5406 4583 7235 4995 20 1860 500 0 10 1 4029073 245 -1.42 7.47 12 0.27 -4299.00 815.00 11911 20231219 -48.87 4360 20241101 39.68 10635 -42.74 20240819 4360 39.68 20241101 8240 -26.09 20241209 421 1346.56 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
10 20241209 161001 51 100.00 KOSDAQ 신고가 제약 N N N N N 6230 -220 5 -3.41 2382341410 339275 354.67 7050 8240 6000 8380 4520 6450 7022.00 0.00 0 -15432 7003 6726 6463 6186 5923 6595 6055 20 1930 500 0 10 1 4029073 251 -1.45 7.64 12 8.42 -4299.00 815.00 11911 20231219 -47.70 4360 20241101 42.89 10635 -41.42 20240819 4360 42.89 20241101 8240 -24.39 20241209 421 1379.81 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
11 20241209 151002 51 100.00 KOSDAQ 신고가 제약 N N N N N 6200 -250 5 -3.88 2336501530 331993 347.06 7050 8240 6000 8380 4520 6450 7037.80 0.00 0 -14900 7003 6726 6463 6186 5923 6595 6055 20 1930 500 0 10 1 4029073 250 -1.44 7.61 12 8.24 -4299.00 815.00 11911 20231219 -47.95 4360 20241101 42.20 10635 -41.70 20240819 4360 42.20 20241101 8240 -24.76 20241209 421 1372.68 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N
12 20241209 141003 51 100.00 KOSDAQ 신고가 제약 N N N N N 6300 -150 5 -2.33 2211325330 311945 326.10 7050 8240 6000 8380 4520 6450 7088.83 0.00 0 -13840 7003 6726 6463 6186 5923 6595 6055 20 1930 500 0 10 1 4029073 254 -1.47 7.73 12 7.74 -4299.00 815.00 11911 20231219 -47.11 4360 20241101 44.50 10635 -40.76 20240819 4360 44.50 20241101 8240 -23.54 20241209 421 1396.44 20240319 0.00 N 244460 500 20 억 0 N N 0 N 00 N