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
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
20241210,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,630,2,11.23,276989930,45745,66.55,5750,6240,5710,7290,3930,5610,6055.09,0.37,0,11901,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,824,10.35,0.91,12,0.35,603.00,6841.00,13680,20231207,-54.39,5610,20241209,11.23,10230,-39.00,20240320,5610,11.23,20241209,11600,-46.21,20231211,5610,11.23,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,151121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,610,2,10.87,274231870,45303,65.91,5750,6240,5710,7290,3930,5610,6053.28,0.37,0,11926,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,821,10.32,0.91,12,0.34,603.00,6841.00,13680,20231207,-54.53,5610,20241209,10.87,10230,-39.20,20240320,5610,10.87,20241209,11600,-46.38,20231211,5610,10.87,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,620,2,11.05,231446770,38360,55.81,5750,6240,5710,7290,3930,5610,6033.54,0.37,0,10745,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,822,10.33,0.91,12,0.29,603.00,6841.00,13680,20231207,-54.46,5610,20241209,11.05,10230,-39.10,20240320,5610,11.05,20241209,11600,-46.29,20231211,5610,11.05,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,131123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,540,2,9.63,213357830,35439,51.56,5750,6190,5710,7290,3930,5610,6020.42,0.37,0,8626,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,812,10.20,0.90,12,0.27,603.00,6841.00,13680,20231207,-55.04,5610,20241209,9.63,10230,-39.88,20240320,5610,9.63,20241209,11600,-46.98,20231211,5610,9.63,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,121121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,430,2,7.66,195653750,32546,47.35,5750,6190,5710,7290,3930,5610,6011.61,0.37,0,8017,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,797,10.02,0.88,12,0.25,603.00,6841.00,13680,20231207,-55.85,5610,20241209,7.66,10230,-40.96,20240320,5610,7.66,20241209,11600,-47.93,20231211,5610,7.66,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,111121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,510,2,9.09,127334220,21297,30.98,5750,6190,5710,7290,3930,5610,5978.97,0.37,0,970,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,808,10.15,0.89,12,0.16,603.00,6841.00,13680,20231207,-55.26,5610,20241209,9.09,10230,-40.18,20240320,5610,9.09,20241209,11600,-47.24,20231211,5610,9.09,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,101122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,260,2,4.63,39490310,6812,9.91,5750,5890,5710,7290,3930,5610,5797.17,0.37,0,3980,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,775,9.73,0.86,12,0.05,603.00,6841.00,13680,20231207,-57.09,5610,20241209,4.63,10230,-42.62,20240320,5610,4.63,20241209,11600,-49.40,20231211,5610,4.63,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241210,091129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,170,2,3.03,19375700,3370,4.90,5750,5780,5710,7290,3930,5610,5749.47,0.37,0,2711,6330,5970,5790,5430,5250,5880,5340,26,1680,200,3590,10,1,13202139,763,9.59,0.84,12,0.03,603.00,6841.00,13680,20231207,-57.75,5610,20241209,3.03,10230,-43.50,20240320,5610,3.03,20241209,11600,-50.17,20231211,5610,3.03,20241209,2.13,N,330350,200,26 억,,48421,N,N,0,N,00,N
20241209,161118,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5610,-470,5,-7.73,397560070,68536,97.61,5860,6150,5610,7900,4260,6080,5800.83,0.49,0,-16459,6306,6192,6046,5932,5786,6120,5860,26,1820,200,3890,10,1,13202139,741,9.30,0.82,12,0.52,603.00,6841.00,13680,20231207,-58.99,5610,20241209,0.00,10230,-45.16,20240320,5610,0.00,20241209,11600,-51.64,20231211,5610,0.00,20241209,2.14,N,330350,200,26 억,,64883,N,N,0,N,00,N
20241209,151119,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5700,-380,5,-6.25,365714590,62915,89.60,5860,6150,5610,7900,4260,6080,5812.84,0.49,0,-15893,6306,6192,6046,5932,5786,6120,5860,26,1820,200,3890,10,1,13202139,753,9.45,0.83,12,0.48,603.00,6841.00,13680,20231207,-58.33,5610,20241209,1.60,10230,-44.28,20240320,5610,1.60,20241209,11600,-50.86,20231211,5610,1.60,20241209,2.14,N,330350,200,26 억,,64883,N,N,0,N,00,N
20241209,141119,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5770,-310,5,-5.10,311203340,53340,75.96,5860,6150,5700,7900,4260,6080,5834.33,0.49,0,-15188,6306,6192,6046,5932,5786,6120,5860,26,1820,200,3890,10,1,13202139,762,9.57,0.84,12,0.40,603.00,6841.00,13680,20231207,-57.82,5700,20241209,1.23,10230,-43.60,20240320,5700,1.23,20241209,11600,-50.26,20231211,5700,1.23,20241209,2.14,N,330350,200,26 억,,64883,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 161119 57 100.00 KOSDAQ 제약 N N N N N 6240 630 2 11.23 276989930 45745 66.55 5750 6240 5710 7290 3930 5610 6055.09 0.37 0 11901 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 824 10.35 0.91 12 0.35 603.00 6841.00 13680 20231207 -54.39 5610 20241209 11.23 10230 -39.00 20240320 5610 11.23 20241209 11600 -46.21 20231211 5610 11.23 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
3 20241210 151121 57 100.00 KOSDAQ 제약 N N N N N 6220 610 2 10.87 274231870 45303 65.91 5750 6240 5710 7290 3930 5610 6053.28 0.37 0 11926 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 821 10.32 0.91 12 0.34 603.00 6841.00 13680 20231207 -54.53 5610 20241209 10.87 10230 -39.20 20240320 5610 10.87 20241209 11600 -46.38 20231211 5610 10.87 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
4 20241210 141121 57 100.00 KOSDAQ 제약 N N N N N 6230 620 2 11.05 231446770 38360 55.81 5750 6240 5710 7290 3930 5610 6033.54 0.37 0 10745 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 822 10.33 0.91 12 0.29 603.00 6841.00 13680 20231207 -54.46 5610 20241209 11.05 10230 -39.10 20240320 5610 11.05 20241209 11600 -46.29 20231211 5610 11.05 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
5 20241210 131123 57 100.00 KOSDAQ 제약 N N N N N 6150 540 2 9.63 213357830 35439 51.56 5750 6190 5710 7290 3930 5610 6020.42 0.37 0 8626 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 812 10.20 0.90 12 0.27 603.00 6841.00 13680 20231207 -55.04 5610 20241209 9.63 10230 -39.88 20240320 5610 9.63 20241209 11600 -46.98 20231211 5610 9.63 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
6 20241210 121121 57 100.00 KOSDAQ 제약 N N N N N 6040 430 2 7.66 195653750 32546 47.35 5750 6190 5710 7290 3930 5610 6011.61 0.37 0 8017 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 797 10.02 0.88 12 0.25 603.00 6841.00 13680 20231207 -55.85 5610 20241209 7.66 10230 -40.96 20240320 5610 7.66 20241209 11600 -47.93 20231211 5610 7.66 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
7 20241210 111121 57 100.00 KOSDAQ 제약 N N N N N 6120 510 2 9.09 127334220 21297 30.98 5750 6190 5710 7290 3930 5610 5978.97 0.37 0 970 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 808 10.15 0.89 12 0.16 603.00 6841.00 13680 20231207 -55.26 5610 20241209 9.09 10230 -40.18 20240320 5610 9.09 20241209 11600 -47.24 20231211 5610 9.09 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
8 20241210 101122 57 100.00 KOSDAQ 제약 N N N N N 5870 260 2 4.63 39490310 6812 9.91 5750 5890 5710 7290 3930 5610 5797.17 0.37 0 3980 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 775 9.73 0.86 12 0.05 603.00 6841.00 13680 20231207 -57.09 5610 20241209 4.63 10230 -42.62 20240320 5610 4.63 20241209 11600 -49.40 20231211 5610 4.63 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
9 20241210 091129 57 100.00 KOSDAQ 제약 N N N N N 5780 170 2 3.03 19375700 3370 4.90 5750 5780 5710 7290 3930 5610 5749.47 0.37 0 2711 6330 5970 5790 5430 5250 5880 5340 26 1680 200 3590 10 1 13202139 763 9.59 0.84 12 0.03 603.00 6841.00 13680 20231207 -57.75 5610 20241209 3.03 10230 -43.50 20240320 5610 3.03 20241209 11600 -50.17 20231211 5610 3.03 20241209 2.13 N 330350 200 26 억 48421 N N 0 N 00 N
10 20241209 161118 57 100.00 KOSDAQ 신저가 제약 N N N N N 5610 -470 5 -7.73 397560070 68536 97.61 5860 6150 5610 7900 4260 6080 5800.83 0.49 0 -16459 6306 6192 6046 5932 5786 6120 5860 26 1820 200 3890 10 1 13202139 741 9.30 0.82 12 0.52 603.00 6841.00 13680 20231207 -58.99 5610 20241209 0.00 10230 -45.16 20240320 5610 0.00 20241209 11600 -51.64 20231211 5610 0.00 20241209 2.14 N 330350 200 26 억 64883 N N 0 N 00 N
11 20241209 151119 57 100.00 KOSDAQ 신저가 제약 N N N N N 5700 -380 5 -6.25 365714590 62915 89.60 5860 6150 5610 7900 4260 6080 5812.84 0.49 0 -15893 6306 6192 6046 5932 5786 6120 5860 26 1820 200 3890 10 1 13202139 753 9.45 0.83 12 0.48 603.00 6841.00 13680 20231207 -58.33 5610 20241209 1.60 10230 -44.28 20240320 5610 1.60 20241209 11600 -50.86 20231211 5610 1.60 20241209 2.14 N 330350 200 26 억 64883 N N 0 N 00 N
12 20241209 141119 57 100.00 KOSDAQ 신저가 제약 N N N N N 5770 -310 5 -5.10 311203340 53340 75.96 5860 6150 5700 7900 4260 6080 5834.33 0.49 0 -15188 6306 6192 6046 5932 5786 6120 5860 26 1820 200 3890 10 1 13202139 762 9.57 0.84 12 0.40 603.00 6841.00 13680 20231207 -57.82 5700 20241209 1.23 10230 -43.60 20240320 5700 1.23 20241209 11600 -50.26 20231211 5700 1.23 20241209 2.14 N 330350 200 26 억 64883 N N 0 N 00 N