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
304840/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
20241210,161059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,220,2,7.07,424134690,129305,37.69,3120,3340,3120,4040,2180,3110,3279.79,0.76,0,38276,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,702,-3.58,3.78,12,0.61,-930.00,881.00,6090,20241030,-45.32,2590,20240513,28.57,6090,-45.32,20241030,2590,28.57,20240513,6090,-45.32,20241030,2590,28.57,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,151101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,220,2,7.07,405272140,123634,36.04,3120,3340,3120,4040,2180,3110,3278.01,0.76,0,37826,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,702,-3.58,3.78,12,0.59,-930.00,881.00,6090,20241030,-45.32,2590,20240513,28.57,6090,-45.32,20241030,2590,28.57,20240513,6090,-45.32,20241030,2590,28.57,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,180,2,5.79,363719455,111077,32.38,3120,3340,3120,4040,2180,3110,3274.49,0.76,0,33752,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,694,-3.54,3.73,12,0.53,-930.00,881.00,6090,20241030,-45.98,2590,20240513,27.03,6090,-45.98,20241030,2590,27.03,20240513,6090,-45.98,20241030,2590,27.03,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,131102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,220,2,7.07,317143205,96946,28.26,3120,3340,3120,4040,2180,3110,3271.35,0.76,0,24171,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,702,-3.58,3.78,12,0.46,-930.00,881.00,6090,20241030,-45.32,2590,20240513,28.57,6090,-45.32,20241030,2590,28.57,20240513,6090,-45.32,20241030,2590,28.57,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,121101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,185,2,5.95,240829080,73747,21.50,3120,3325,3120,4040,2180,3110,3265.62,0.76,0,11471,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,695,-3.54,3.74,12,0.35,-930.00,881.00,6090,20241030,-45.89,2590,20240513,27.22,6090,-45.89,20241030,2590,27.22,20240513,6090,-45.89,20241030,2590,27.22,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,111101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,210,2,6.75,200243645,61475,17.92,3120,3325,3120,4040,2180,3110,3257.33,0.76,0,9830,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,700,-3.57,3.77,12,0.29,-930.00,881.00,6090,20241030,-45.48,2590,20240513,28.19,6090,-45.48,20241030,2590,28.19,20240513,6090,-45.48,20241030,2590,28.19,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,101101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,150,2,4.82,113199130,35052,10.22,3120,3285,3120,4040,2180,3110,3229.48,0.76,0,8004,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,688,-3.51,3.70,12,0.17,-930.00,881.00,6090,20241030,-46.47,2590,20240513,25.87,6090,-46.47,20241030,2590,25.87,20240513,6090,-46.47,20241030,2590,25.87,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241210,091108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,125,2,4.02,23427580,7309,2.13,3120,3245,3120,4040,2180,3110,3205.37,0.76,0,648,3536,3322,3206,2992,2876,3265,2935,105,930,500,2110,5,1,21089464,682,-3.48,3.67,12,0.03,-930.00,881.00,6090,20241030,-46.88,2590,20240513,24.90,6090,-46.88,20241030,2590,24.90,20240513,6090,-46.88,20241030,2590,24.90,20240513,0.00,N,304840,500,105 억,,160466,N,N,0,N,00,N
20241209,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-340,5,-9.86,1085054015,342657,89.62,3300,3420,3090,4485,2415,3450,3166.68,0.56,0,43046,3863,3656,3443,3236,3023,3550,3130,105,1035,500,2340,5,1,21089464,656,-3.34,3.53,12,1.62,-930.00,881.00,6090,20241030,-48.93,2590,20240513,20.08,6090,-48.93,20241030,2590,20.08,20240513,6090,-48.93,20241030,2590,20.08,20240513,0.00,N,304840,500,105 억,,117640,N,N,0,N,00,N
20241209,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-300,5,-8.70,1031095070,325418,85.11,3300,3420,3090,4485,2415,3450,3168.52,0.56,0,37129,3863,3656,3443,3236,3023,3550,3130,105,1035,500,2340,5,1,21089464,664,-3.39,3.58,12,1.54,-930.00,881.00,6090,20241030,-48.28,2590,20240513,21.62,6090,-48.28,20241030,2590,21.62,20240513,6090,-48.28,20241030,2590,21.62,20240513,0.00,N,304840,500,105 억,,117640,N,N,0,N,00,N
20241209,141100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,-310,5,-8.99,964785765,304274,79.58,3300,3420,3090,4485,2415,3450,3170.78,0.56,0,33390,3863,3656,3443,3236,3023,3550,3130,105,1035,500,2340,5,1,21089464,662,-3.38,3.56,12,1.44,-930.00,881.00,6090,20241030,-48.44,2590,20240513,21.24,6090,-48.44,20241030,2590,21.24,20240513,6090,-48.44,20241030,2590,21.24,20240513,0.00,N,304840,500,105 억,,117640,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 161059 57 100.00 KOSDAQ 제약 N N N N N 3330 220 2 7.07 424134690 129305 37.69 3120 3340 3120 4040 2180 3110 3279.79 0.76 0 38276 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 702 -3.58 3.78 12 0.61 -930.00 881.00 6090 20241030 -45.32 2590 20240513 28.57 6090 -45.32 20241030 2590 28.57 20240513 6090 -45.32 20241030 2590 28.57 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
3 20241210 151101 57 100.00 KOSDAQ 제약 N N N N N 3330 220 2 7.07 405272140 123634 36.04 3120 3340 3120 4040 2180 3110 3278.01 0.76 0 37826 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 702 -3.58 3.78 12 0.59 -930.00 881.00 6090 20241030 -45.32 2590 20240513 28.57 6090 -45.32 20241030 2590 28.57 20240513 6090 -45.32 20241030 2590 28.57 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
4 20241210 141101 57 100.00 KOSDAQ 제약 N N N N N 3290 180 2 5.79 363719455 111077 32.38 3120 3340 3120 4040 2180 3110 3274.49 0.76 0 33752 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 694 -3.54 3.73 12 0.53 -930.00 881.00 6090 20241030 -45.98 2590 20240513 27.03 6090 -45.98 20241030 2590 27.03 20240513 6090 -45.98 20241030 2590 27.03 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
5 20241210 131102 57 100.00 KOSDAQ 제약 N N N N N 3330 220 2 7.07 317143205 96946 28.26 3120 3340 3120 4040 2180 3110 3271.35 0.76 0 24171 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 702 -3.58 3.78 12 0.46 -930.00 881.00 6090 20241030 -45.32 2590 20240513 28.57 6090 -45.32 20241030 2590 28.57 20240513 6090 -45.32 20241030 2590 28.57 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
6 20241210 121101 57 100.00 KOSDAQ 제약 N N N N N 3295 185 2 5.95 240829080 73747 21.50 3120 3325 3120 4040 2180 3110 3265.62 0.76 0 11471 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 695 -3.54 3.74 12 0.35 -930.00 881.00 6090 20241030 -45.89 2590 20240513 27.22 6090 -45.89 20241030 2590 27.22 20240513 6090 -45.89 20241030 2590 27.22 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
7 20241210 111101 57 100.00 KOSDAQ 제약 N N N N N 3320 210 2 6.75 200243645 61475 17.92 3120 3325 3120 4040 2180 3110 3257.33 0.76 0 9830 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 700 -3.57 3.77 12 0.29 -930.00 881.00 6090 20241030 -45.48 2590 20240513 28.19 6090 -45.48 20241030 2590 28.19 20240513 6090 -45.48 20241030 2590 28.19 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
8 20241210 101101 57 100.00 KOSDAQ 제약 N N N N N 3260 150 2 4.82 113199130 35052 10.22 3120 3285 3120 4040 2180 3110 3229.48 0.76 0 8004 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 688 -3.51 3.70 12 0.17 -930.00 881.00 6090 20241030 -46.47 2590 20240513 25.87 6090 -46.47 20241030 2590 25.87 20240513 6090 -46.47 20241030 2590 25.87 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
9 20241210 091108 57 100.00 KOSDAQ 제약 N N N N N 3235 125 2 4.02 23427580 7309 2.13 3120 3245 3120 4040 2180 3110 3205.37 0.76 0 648 3536 3322 3206 2992 2876 3265 2935 105 930 500 2110 5 1 21089464 682 -3.48 3.67 12 0.03 -930.00 881.00 6090 20241030 -46.88 2590 20240513 24.90 6090 -46.88 20241030 2590 24.90 20240513 6090 -46.88 20241030 2590 24.90 20240513 0.00 N 304840 500 105 억 160466 N N 0 N 00 N
10 20241209 161058 57 100.00 KOSDAQ 제약 N N N N N 3110 -340 5 -9.86 1085054015 342657 89.62 3300 3420 3090 4485 2415 3450 3166.68 0.56 0 43046 3863 3656 3443 3236 3023 3550 3130 105 1035 500 2340 5 1 21089464 656 -3.34 3.53 12 1.62 -930.00 881.00 6090 20241030 -48.93 2590 20240513 20.08 6090 -48.93 20241030 2590 20.08 20240513 6090 -48.93 20241030 2590 20.08 20240513 0.00 N 304840 500 105 억 117640 N N 0 N 00 N
11 20241209 151059 57 100.00 KOSDAQ 제약 N N N N N 3150 -300 5 -8.70 1031095070 325418 85.11 3300 3420 3090 4485 2415 3450 3168.52 0.56 0 37129 3863 3656 3443 3236 3023 3550 3130 105 1035 500 2340 5 1 21089464 664 -3.39 3.58 12 1.54 -930.00 881.00 6090 20241030 -48.28 2590 20240513 21.62 6090 -48.28 20241030 2590 21.62 20240513 6090 -48.28 20241030 2590 21.62 20240513 0.00 N 304840 500 105 억 117640 N N 0 N 00 N
12 20241209 141100 57 100.00 KOSDAQ 제약 N N N N N 3140 -310 5 -8.99 964785765 304274 79.58 3300 3420 3090 4485 2415 3450 3170.78 0.56 0 33390 3863 3656 3443 3236 3023 3550 3130 105 1035 500 2340 5 1 21089464 662 -3.38 3.56 12 1.44 -930.00 881.00 6090 20241030 -48.44 2590 20240513 21.24 6090 -48.44 20241030 2590 21.24 20240513 6090 -48.44 20241030 2590 21.24 20240513 0.00 N 304840 500 105 억 117640 N N 0 N 00 N