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
260660/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
20241210,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,240,2,7.79,146573220,45501,33.44,3080,3320,3080,4000,2160,3080,3221.32,0.53,0,21780,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,509,16.60,0.55,12,0.30,200.00,6013.00,6090,20240812,-45.48,3070,20241209,8.14,6090,-45.48,20240812,3070,8.14,20241209,6090,-45.48,20240812,3070,8.14,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,151018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,185,2,6.01,137114275,42637,31.34,3080,3280,3080,4000,2160,3080,3215.85,0.53,0,21064,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,500,16.32,0.54,12,0.28,200.00,6013.00,6090,20240812,-46.39,3070,20241209,6.35,6090,-46.39,20240812,3070,6.35,20241209,6090,-46.39,20240812,3070,6.35,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,190,2,6.17,129629055,40341,29.65,3080,3280,3080,4000,2160,3080,3213.33,0.53,0,19182,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,501,16.35,0.54,12,0.26,200.00,6013.00,6090,20240812,-46.31,3070,20241209,6.51,6090,-46.31,20240812,3070,6.51,20241209,6090,-46.31,20240812,3070,6.51,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,131019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,180,2,5.84,126364715,39341,28.91,3080,3280,3080,4000,2160,3080,3212.04,0.53,0,18568,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,500,16.30,0.54,12,0.26,200.00,6013.00,6090,20240812,-46.47,3070,20241209,6.19,6090,-46.47,20240812,3070,6.19,20241209,6090,-46.47,20240812,3070,6.19,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,121018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,180,2,5.84,121684700,37902,27.86,3080,3280,3080,4000,2160,3080,3210.51,0.53,0,17647,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,500,16.30,0.54,12,0.25,200.00,6013.00,6090,20240812,-46.47,3070,20241209,6.19,6090,-46.47,20240812,3070,6.19,20241209,6090,-46.47,20240812,3070,6.19,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,180,2,5.84,68488175,21533,15.83,3080,3270,3080,4000,2160,3080,3180.61,0.53,0,9306,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,500,16.30,0.54,12,0.14,200.00,6013.00,6090,20240812,-46.47,3070,20241209,6.19,6090,-46.47,20240812,3070,6.19,20241209,6090,-46.47,20240812,3070,6.19,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,101018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3210,130,2,4.22,60336150,19012,13.97,3080,3220,3080,4000,2160,3080,3173.58,0.53,0,8585,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,492,16.05,0.53,12,0.12,200.00,6013.00,6090,20240812,-47.29,3070,20241209,4.56,6090,-47.29,20240812,3070,4.56,20241209,6090,-47.29,20240812,3070,4.56,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241210,091025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,70,2,2.27,9560365,3059,2.25,3080,3185,3080,4000,2160,3080,3125.32,0.53,0,534,3513,3296,3183,2966,2853,3240,2910,77,920,500,1970,5,1,15327021,483,15.75,0.52,12,0.02,200.00,6013.00,6090,20240812,-48.28,3070,20241209,2.61,6090,-48.28,20240812,3070,2.61,20241209,6090,-48.28,20240812,3070,2.61,20241209,1.45,N,260660,500,76 억,,81657,N,N,0,N,00,N
20241209,161014,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3080,-255,5,-7.65,429440915,136061,221.42,3215,3400,3070,4335,2335,3335,3156.24,0.63,0,-15633,3585,3460,3380,3255,3175,3420,3215,77,1000,500,2130,5,1,15327021,472,15.40,0.51,12,0.89,200.00,6013.00,6090,20240812,-49.43,3070,20241209,0.33,6090,-49.43,20240812,3070,0.33,20241209,6090,-49.43,20240812,3070,0.33,20241209,1.46,N,260660,500,76 억,,97280,N,N,0,N,00,N
20241209,151016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3100,-235,5,-7.05,416743625,131942,214.71,3215,3400,3070,4335,2335,3335,3158.54,0.63,0,-14953,3585,3460,3380,3255,3175,3420,3215,77,1000,500,2130,5,1,15327021,475,15.50,0.52,12,0.86,200.00,6013.00,6090,20240812,-49.10,3070,20241209,0.98,6090,-49.10,20240812,3070,0.98,20241209,6090,-49.10,20240812,3070,0.98,20241209,1.46,N,260660,500,76 억,,97280,N,N,0,N,00,N
20241209,141016,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3100,-235,5,-7.05,365433650,115474,187.92,3215,3400,3070,4335,2335,3335,3164.64,0.63,0,-16562,3585,3460,3380,3255,3175,3420,3215,77,1000,500,2130,5,1,15327021,475,15.50,0.52,12,0.75,200.00,6013.00,6090,20240812,-49.10,3070,20241209,0.98,6090,-49.10,20240812,3070,0.98,20241209,6090,-49.10,20240812,3070,0.98,20241209,1.46,N,260660,500,76 억,,97280,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 161015 57 100.00 KOSDAQ 제약 N N N N N 3320 240 2 7.79 146573220 45501 33.44 3080 3320 3080 4000 2160 3080 3221.32 0.53 0 21780 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 509 16.60 0.55 12 0.30 200.00 6013.00 6090 20240812 -45.48 3070 20241209 8.14 6090 -45.48 20240812 3070 8.14 20241209 6090 -45.48 20240812 3070 8.14 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
3 20241210 151018 57 100.00 KOSDAQ 제약 N N N N N 3265 185 2 6.01 137114275 42637 31.34 3080 3280 3080 4000 2160 3080 3215.85 0.53 0 21064 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 500 16.32 0.54 12 0.28 200.00 6013.00 6090 20240812 -46.39 3070 20241209 6.35 6090 -46.39 20240812 3070 6.35 20241209 6090 -46.39 20240812 3070 6.35 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
4 20241210 141018 57 100.00 KOSDAQ 제약 N N N N N 3270 190 2 6.17 129629055 40341 29.65 3080 3280 3080 4000 2160 3080 3213.33 0.53 0 19182 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 501 16.35 0.54 12 0.26 200.00 6013.00 6090 20240812 -46.31 3070 20241209 6.51 6090 -46.31 20240812 3070 6.51 20241209 6090 -46.31 20240812 3070 6.51 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
5 20241210 131019 57 100.00 KOSDAQ 제약 N N N N N 3260 180 2 5.84 126364715 39341 28.91 3080 3280 3080 4000 2160 3080 3212.04 0.53 0 18568 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 500 16.30 0.54 12 0.26 200.00 6013.00 6090 20240812 -46.47 3070 20241209 6.19 6090 -46.47 20240812 3070 6.19 20241209 6090 -46.47 20240812 3070 6.19 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
6 20241210 121018 57 100.00 KOSDAQ 제약 N N N N N 3260 180 2 5.84 121684700 37902 27.86 3080 3280 3080 4000 2160 3080 3210.51 0.53 0 17647 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 500 16.30 0.54 12 0.25 200.00 6013.00 6090 20240812 -46.47 3070 20241209 6.19 6090 -46.47 20240812 3070 6.19 20241209 6090 -46.47 20240812 3070 6.19 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
7 20241210 111017 57 100.00 KOSDAQ 제약 N N N N N 3260 180 2 5.84 68488175 21533 15.83 3080 3270 3080 4000 2160 3080 3180.61 0.53 0 9306 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 500 16.30 0.54 12 0.14 200.00 6013.00 6090 20240812 -46.47 3070 20241209 6.19 6090 -46.47 20240812 3070 6.19 20241209 6090 -46.47 20240812 3070 6.19 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
8 20241210 101018 57 100.00 KOSDAQ 제약 N N N N N 3210 130 2 4.22 60336150 19012 13.97 3080 3220 3080 4000 2160 3080 3173.58 0.53 0 8585 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 492 16.05 0.53 12 0.12 200.00 6013.00 6090 20240812 -47.29 3070 20241209 4.56 6090 -47.29 20240812 3070 4.56 20241209 6090 -47.29 20240812 3070 4.56 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
9 20241210 091025 57 100.00 KOSDAQ 제약 N N N N N 3150 70 2 2.27 9560365 3059 2.25 3080 3185 3080 4000 2160 3080 3125.32 0.53 0 534 3513 3296 3183 2966 2853 3240 2910 77 920 500 1970 5 1 15327021 483 15.75 0.52 12 0.02 200.00 6013.00 6090 20240812 -48.28 3070 20241209 2.61 6090 -48.28 20240812 3070 2.61 20241209 6090 -48.28 20240812 3070 2.61 20241209 1.45 N 260660 500 76 억 81657 N N 0 N 00 N
10 20241209 161014 57 100.00 KOSDAQ 신저가 제약 N N N N N 3080 -255 5 -7.65 429440915 136061 221.42 3215 3400 3070 4335 2335 3335 3156.24 0.63 0 -15633 3585 3460 3380 3255 3175 3420 3215 77 1000 500 2130 5 1 15327021 472 15.40 0.51 12 0.89 200.00 6013.00 6090 20240812 -49.43 3070 20241209 0.33 6090 -49.43 20240812 3070 0.33 20241209 6090 -49.43 20240812 3070 0.33 20241209 1.46 N 260660 500 76 억 97280 N N 0 N 00 N
11 20241209 151016 57 100.00 KOSDAQ 신저가 제약 N N N N N 3100 -235 5 -7.05 416743625 131942 214.71 3215 3400 3070 4335 2335 3335 3158.54 0.63 0 -14953 3585 3460 3380 3255 3175 3420 3215 77 1000 500 2130 5 1 15327021 475 15.50 0.52 12 0.86 200.00 6013.00 6090 20240812 -49.10 3070 20241209 0.98 6090 -49.10 20240812 3070 0.98 20241209 6090 -49.10 20240812 3070 0.98 20241209 1.46 N 260660 500 76 억 97280 N N 0 N 00 N
12 20241209 141016 57 100.00 KOSDAQ 신저가 제약 N N N N N 3100 -235 5 -7.05 365433650 115474 187.92 3215 3400 3070 4335 2335 3335 3164.64 0.63 0 -16562 3585 3460 3380 3255 3175 3420 3215 77 1000 500 2130 5 1 15327021 475 15.50 0.52 12 0.75 200.00 6013.00 6090 20240812 -49.10 3070 20241209 0.98 6090 -49.10 20240812 3070 0.98 20241209 6090 -49.10 20240812 3070 0.98 20241209 1.46 N 260660 500 76 억 97280 N N 0 N 00 N