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
006620/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
20241203,160219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,220,2,4.55,374971990,75138,107.61,4800,5060,4800,6270,3385,4830,4990.44,1.80,0,23970,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,10,1,28464992,1437,12.17,1.22,12,0.26,415.00,4129.00,8990,20240724,-43.83,4640,20241115,8.84,8990,-43.83,20240724,4640,8.84,20241115,8990,-43.83,20240724,4640,8.84,20241115,4.30,N,006620,500,142 억,,511448,N,N,12,N,00,N
20241203,150223,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5040,210,2,4.35,336335730,67484,96.65,4800,5060,4800,6270,3385,4830,4983.94,1.80,0,23972,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,10,1,28464992,1435,12.14,1.22,12,0.24,415.00,4129.00,8990,20240724,-43.94,4640,20241115,8.62,8990,-43.94,20240724,4640,8.62,20241115,8990,-43.94,20240724,4640,8.62,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,140217,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,220,2,4.55,319078200,64060,91.74,4800,5060,4800,6270,3385,4830,4980.94,1.80,0,21767,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,10,1,28464992,1437,12.17,1.22,12,0.23,415.00,4129.00,8990,20240724,-43.83,4640,20241115,8.84,8990,-43.83,20240724,4640,8.84,20241115,8990,-43.83,20240724,4640,8.84,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,130221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5050,220,2,4.55,271927460,54706,78.35,4800,5060,4800,6270,3385,4830,4970.72,1.80,0,16986,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,10,1,28464992,1437,12.17,1.22,12,0.19,415.00,4129.00,8990,20240724,-43.83,4640,20241115,8.84,8990,-43.83,20240724,4640,8.84,20241115,8990,-43.83,20240724,4640,8.84,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,120228,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,180,2,3.73,199259770,40274,57.68,4800,5010,4800,6270,3385,4830,4947.61,1.80,0,21777,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,10,1,28464992,1426,12.07,1.21,12,0.14,415.00,4129.00,8990,20240724,-44.27,4640,20241115,7.97,8990,-44.27,20240724,4640,7.97,20241115,8990,-44.27,20240724,4640,7.97,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,110221,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4970,140,2,2.90,164900900,33389,47.82,4800,4970,4800,6270,3385,4830,4938.79,1.80,0,16778,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,5,1,28464992,1415,11.98,1.20,12,0.12,415.00,4129.00,8990,20240724,-44.72,4640,20241115,7.11,8990,-44.72,20240724,4640,7.11,20241115,8990,-44.72,20240724,4640,7.11,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,100212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4950,120,2,2.48,107779475,21869,31.32,4800,4965,4800,6270,3385,4830,4928.43,1.80,0,11894,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,5,1,28464992,1409,11.93,1.20,12,0.08,415.00,4129.00,8990,20240724,-44.94,4640,20241115,6.68,8990,-44.94,20240724,4640,6.68,20241115,8990,-44.94,20240724,4640,6.68,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241203,090212,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4860,30,2,0.62,7800990,1620,2.32,4800,4860,4800,6270,3385,4830,4815.39,1.80,0,423,5056,4942,4886,4772,4716,4915,4745,142,1440,500,3090,5,1,28464992,1383,11.71,1.18,12,0.01,415.00,4129.00,8990,20240724,-45.94,4640,20241115,4.74,8990,-45.94,20240724,4640,4.74,20241115,8990,-45.94,20240724,4640,4.74,20241115,4.30,N,006620,500,142 억,,511448,N,N,4,N,00,N
20241202,160208,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4830,-120,5,-2.42,335542405,68625,94.18,4985,5000,4830,6430,3465,4950,4889.78,1.78,0,4364,5166,5057,5001,4892,4836,5030,4865,142,1480,500,3160,5,1,28464992,1375,11.64,1.17,12,0.24,415.00,4129.00,8990,20240724,-46.27,4640,20241115,4.09,8990,-46.27,20240724,4640,4.09,20241115,8990,-46.27,20240724,4640,4.09,20241115,4.26,N,006620,500,142 억,,507105,N,N,4,N,00,N
20241202,150216,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4855,-95,5,-1.92,303356245,61973,85.06,4985,5000,4840,6430,3465,4950,4894.97,1.78,0,3741,5166,5057,5001,4892,4836,5030,4865,142,1480,500,3160,5,1,28464992,1382,11.70,1.18,12,0.22,415.00,4129.00,8990,20240724,-46.00,4640,20241115,4.63,8990,-46.00,20240724,4640,4.63,20241115,8990,-46.00,20240724,4640,4.63,20241115,4.26,N,006620,500,142 억,,507105,N,N,5,N,00,N
20241202,140214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4890,-60,5,-1.21,262793585,53621,73.59,4985,5000,4850,6430,3465,4950,4900.94,1.78,0,1824,5166,5057,5001,4892,4836,5030,4865,142,1480,500,3160,5,1,28464992,1392,11.78,1.18,12,0.19,415.00,4129.00,8990,20240724,-45.61,4640,20241115,5.39,8990,-45.61,20240724,4640,5.39,20241115,8990,-45.61,20240724,4640,5.39,20241115,4.26,N,006620,500,142 억,,507105,N,N,5,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 160219 55 60.00 KOSDAQ 제약 N N N Y 60 N 5050 220 2 4.55 374971990 75138 107.61 4800 5060 4800 6270 3385 4830 4990.44 1.80 0 23970 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 10 1 28464992 1437 12.17 1.22 12 0.26 415.00 4129.00 8990 20240724 -43.83 4640 20241115 8.84 8990 -43.83 20240724 4640 8.84 20241115 8990 -43.83 20240724 4640 8.84 20241115 4.30 N 006620 500 142 억 511448 N N 12 N 00 N
3 20241203 150223 55 60.00 KOSDAQ 제약 N N N Y 60 N 5040 210 2 4.35 336335730 67484 96.65 4800 5060 4800 6270 3385 4830 4983.94 1.80 0 23972 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 10 1 28464992 1435 12.14 1.22 12 0.24 415.00 4129.00 8990 20240724 -43.94 4640 20241115 8.62 8990 -43.94 20240724 4640 8.62 20241115 8990 -43.94 20240724 4640 8.62 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
4 20241203 140217 55 60.00 KOSDAQ 제약 N N N Y 60 N 5050 220 2 4.55 319078200 64060 91.74 4800 5060 4800 6270 3385 4830 4980.94 1.80 0 21767 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 10 1 28464992 1437 12.17 1.22 12 0.23 415.00 4129.00 8990 20240724 -43.83 4640 20241115 8.84 8990 -43.83 20240724 4640 8.84 20241115 8990 -43.83 20240724 4640 8.84 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
5 20241203 130221 55 60.00 KOSDAQ 제약 N N N Y 60 N 5050 220 2 4.55 271927460 54706 78.35 4800 5060 4800 6270 3385 4830 4970.72 1.80 0 16986 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 10 1 28464992 1437 12.17 1.22 12 0.19 415.00 4129.00 8990 20240724 -43.83 4640 20241115 8.84 8990 -43.83 20240724 4640 8.84 20241115 8990 -43.83 20240724 4640 8.84 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
6 20241203 120228 55 60.00 KOSDAQ 제약 N N N Y 60 N 5010 180 2 3.73 199259770 40274 57.68 4800 5010 4800 6270 3385 4830 4947.61 1.80 0 21777 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 10 1 28464992 1426 12.07 1.21 12 0.14 415.00 4129.00 8990 20240724 -44.27 4640 20241115 7.97 8990 -44.27 20240724 4640 7.97 20241115 8990 -44.27 20240724 4640 7.97 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
7 20241203 110221 55 60.00 KOSDAQ 제약 N N N Y 60 N 4970 140 2 2.90 164900900 33389 47.82 4800 4970 4800 6270 3385 4830 4938.79 1.80 0 16778 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 5 1 28464992 1415 11.98 1.20 12 0.12 415.00 4129.00 8990 20240724 -44.72 4640 20241115 7.11 8990 -44.72 20240724 4640 7.11 20241115 8990 -44.72 20240724 4640 7.11 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
8 20241203 100212 55 60.00 KOSDAQ 제약 N N N Y 60 N 4950 120 2 2.48 107779475 21869 31.32 4800 4965 4800 6270 3385 4830 4928.43 1.80 0 11894 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 5 1 28464992 1409 11.93 1.20 12 0.08 415.00 4129.00 8990 20240724 -44.94 4640 20241115 6.68 8990 -44.94 20240724 4640 6.68 20241115 8990 -44.94 20240724 4640 6.68 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
9 20241203 090212 55 60.00 KOSDAQ 제약 N N N Y 60 N 4860 30 2 0.62 7800990 1620 2.32 4800 4860 4800 6270 3385 4830 4815.39 1.80 0 423 5056 4942 4886 4772 4716 4915 4745 142 1440 500 3090 5 1 28464992 1383 11.71 1.18 12 0.01 415.00 4129.00 8990 20240724 -45.94 4640 20241115 4.74 8990 -45.94 20240724 4640 4.74 20241115 8990 -45.94 20240724 4640 4.74 20241115 4.30 N 006620 500 142 억 511448 N N 4 N 00 N
10 20241202 160208 55 60.00 KOSDAQ 제약 N N N Y 60 N 4830 -120 5 -2.42 335542405 68625 94.18 4985 5000 4830 6430 3465 4950 4889.78 1.78 0 4364 5166 5057 5001 4892 4836 5030 4865 142 1480 500 3160 5 1 28464992 1375 11.64 1.17 12 0.24 415.00 4129.00 8990 20240724 -46.27 4640 20241115 4.09 8990 -46.27 20240724 4640 4.09 20241115 8990 -46.27 20240724 4640 4.09 20241115 4.26 N 006620 500 142 억 507105 N N 4 N 00 N
11 20241202 150216 55 60.00 KOSDAQ 제약 N N N Y 60 N 4855 -95 5 -1.92 303356245 61973 85.06 4985 5000 4840 6430 3465 4950 4894.97 1.78 0 3741 5166 5057 5001 4892 4836 5030 4865 142 1480 500 3160 5 1 28464992 1382 11.70 1.18 12 0.22 415.00 4129.00 8990 20240724 -46.00 4640 20241115 4.63 8990 -46.00 20240724 4640 4.63 20241115 8990 -46.00 20240724 4640 4.63 20241115 4.26 N 006620 500 142 억 507105 N N 5 N 00 N
12 20241202 140214 55 60.00 KOSDAQ 제약 N N N Y 60 N 4890 -60 5 -1.21 262793585 53621 73.59 4985 5000 4850 6430 3465 4950 4900.94 1.78 0 1824 5166 5057 5001 4892 4836 5030 4865 142 1480 500 3160 5 1 28464992 1392 11.78 1.18 12 0.19 415.00 4129.00 8990 20240724 -45.61 4640 20241115 5.39 8990 -45.61 20240724 4640 5.39 20241115 8990 -45.61 20240724 4640 5.39 20241115 4.26 N 006620 500 142 억 507105 N N 5 N 00 N