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
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
20241210,160218,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4620,260,2,5.96,467949805,103534,59.27,4315,4625,4300,5660,3055,4360,4519.77,1.88,0,49013,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1315,11.13,1.12,12,0.36,415.00,4129.00,8990,20240724,-48.61,4300,20241210,7.44,8990,-48.61,20240724,4300,7.44,20241210,8990,-48.61,20240724,4300,7.44,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,150217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4600,240,2,5.50,451995625,100078,57.29,4315,4620,4300,5660,3055,4360,4516.43,1.88,0,47056,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1309,11.08,1.11,12,0.35,415.00,4129.00,8990,20240724,-48.83,4300,20241210,6.98,8990,-48.83,20240724,4300,6.98,20241210,8990,-48.83,20240724,4300,6.98,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,140218,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4595,235,2,5.39,433953975,96157,55.04,4315,4600,4300,5660,3055,4360,4512.97,1.88,0,45249,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1308,11.07,1.11,12,0.34,415.00,4129.00,8990,20240724,-48.89,4300,20241210,6.86,8990,-48.89,20240724,4300,6.86,20241210,8990,-48.89,20240724,4300,6.86,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,130217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4575,215,2,4.93,354350690,78766,45.09,4315,4585,4300,5660,3055,4360,4498.78,1.88,0,40801,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1302,11.02,1.11,12,0.28,415.00,4129.00,8990,20240724,-49.11,4300,20241210,6.40,8990,-49.11,20240724,4300,6.40,20241210,8990,-49.11,20240724,4300,6.40,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,120217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4545,185,2,4.24,304113040,67687,38.75,4315,4585,4300,5660,3055,4360,4492.93,1.88,0,38845,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1294,10.95,1.10,12,0.24,415.00,4129.00,8990,20240724,-49.44,4300,20241210,5.70,8990,-49.44,20240724,4300,5.70,20241210,8990,-49.44,20240724,4300,5.70,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,110217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4560,200,2,4.59,278741840,62126,35.56,4315,4575,4300,5660,3055,4360,4486.72,1.88,0,37522,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1298,10.99,1.10,12,0.22,415.00,4129.00,8990,20240724,-49.28,4300,20241210,6.05,8990,-49.28,20240724,4300,6.05,20241210,8990,-49.28,20240724,4300,6.05,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,100217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4550,190,2,4.36,231016845,51658,29.57,4315,4555,4300,5660,3055,4360,4472.04,1.88,0,31686,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1295,10.96,1.10,12,0.18,415.00,4129.00,8990,20240724,-49.39,4300,20241210,5.81,8990,-49.39,20240724,4300,5.81,20241210,8990,-49.39,20240724,4300,5.81,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241210,090219,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4415,55,2,1.26,35555035,8213,4.70,4315,4420,4300,5660,3055,4360,4329.12,1.88,0,3366,4660,4510,4430,4280,4200,4470,4240,142,1300,500,2790,5,1,28464992,1257,10.64,1.07,12,0.03,415.00,4129.00,8990,20240724,-50.89,4300,20241210,2.67,8990,-50.89,20240724,4300,2.67,20241210,8990,-50.89,20240724,4300,2.67,20241210,4.08,N,006620,500,142 억,,534005,N,N,0,N,00,N
20241209,160216,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4360,-285,5,-6.14,766332015,173238,113.47,4525,4580,4350,6030,3255,4645,4423.69,1.86,0,5459,4885,4765,4680,4560,4475,4722,4517,142,1385,500,2970,5,1,28464992,1241,10.51,1.06,12,0.61,415.00,4129.00,8990,20240724,-51.50,4350,20241209,0.23,8990,-51.50,20240724,4350,0.23,20241209,8990,-51.50,20240724,4350,0.23,20241209,4.15,N,006620,500,142 억,,528546,N,N,1,N,00,N
20241209,150217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4370,-275,5,-5.92,713611360,161150,105.56,4525,4580,4365,6030,3255,4645,4428.24,1.86,0,3013,4885,4765,4680,4560,4475,4722,4517,142,1385,500,2970,5,1,28464992,1244,10.53,1.06,12,0.57,415.00,4129.00,8990,20240724,-51.39,4365,20241209,0.11,8990,-51.39,20240724,4365,0.11,20241209,8990,-51.39,20240724,4365,0.11,20241209,4.15,N,006620,500,142 억,,528546,N,N,1,N,00,N
20241209,140217,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,4395,-250,5,-5.38,602021265,135714,88.90,4525,4580,4380,6030,3255,4645,4435.96,1.86,0,5914,4885,4765,4680,4560,4475,4722,4517,142,1385,500,2970,5,1,28464992,1251,10.59,1.06,12,0.48,415.00,4129.00,8990,20240724,-51.11,4380,20241209,0.34,8990,-51.11,20240724,4380,0.34,20241209,8990,-51.11,20240724,4380,0.34,20241209,4.15,N,006620,500,142 억,,528546,N,N,1,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 160218 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4620 260 2 5.96 467949805 103534 59.27 4315 4625 4300 5660 3055 4360 4519.77 1.88 0 49013 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1315 11.13 1.12 12 0.36 415.00 4129.00 8990 20240724 -48.61 4300 20241210 7.44 8990 -48.61 20240724 4300 7.44 20241210 8990 -48.61 20240724 4300 7.44 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
3 20241210 150217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4600 240 2 5.50 451995625 100078 57.29 4315 4620 4300 5660 3055 4360 4516.43 1.88 0 47056 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1309 11.08 1.11 12 0.35 415.00 4129.00 8990 20240724 -48.83 4300 20241210 6.98 8990 -48.83 20240724 4300 6.98 20241210 8990 -48.83 20240724 4300 6.98 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
4 20241210 140218 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4595 235 2 5.39 433953975 96157 55.04 4315 4600 4300 5660 3055 4360 4512.97 1.88 0 45249 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1308 11.07 1.11 12 0.34 415.00 4129.00 8990 20240724 -48.89 4300 20241210 6.86 8990 -48.89 20240724 4300 6.86 20241210 8990 -48.89 20240724 4300 6.86 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
5 20241210 130217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4575 215 2 4.93 354350690 78766 45.09 4315 4585 4300 5660 3055 4360 4498.78 1.88 0 40801 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1302 11.02 1.11 12 0.28 415.00 4129.00 8990 20240724 -49.11 4300 20241210 6.40 8990 -49.11 20240724 4300 6.40 20241210 8990 -49.11 20240724 4300 6.40 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
6 20241210 120217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4545 185 2 4.24 304113040 67687 38.75 4315 4585 4300 5660 3055 4360 4492.93 1.88 0 38845 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1294 10.95 1.10 12 0.24 415.00 4129.00 8990 20240724 -49.44 4300 20241210 5.70 8990 -49.44 20240724 4300 5.70 20241210 8990 -49.44 20240724 4300 5.70 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
7 20241210 110217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4560 200 2 4.59 278741840 62126 35.56 4315 4575 4300 5660 3055 4360 4486.72 1.88 0 37522 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1298 10.99 1.10 12 0.22 415.00 4129.00 8990 20240724 -49.28 4300 20241210 6.05 8990 -49.28 20240724 4300 6.05 20241210 8990 -49.28 20240724 4300 6.05 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
8 20241210 100217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4550 190 2 4.36 231016845 51658 29.57 4315 4555 4300 5660 3055 4360 4472.04 1.88 0 31686 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1295 10.96 1.10 12 0.18 415.00 4129.00 8990 20240724 -49.39 4300 20241210 5.81 8990 -49.39 20240724 4300 5.81 20241210 8990 -49.39 20240724 4300 5.81 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
9 20241210 090219 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4415 55 2 1.26 35555035 8213 4.70 4315 4420 4300 5660 3055 4360 4329.12 1.88 0 3366 4660 4510 4430 4280 4200 4470 4240 142 1300 500 2790 5 1 28464992 1257 10.64 1.07 12 0.03 415.00 4129.00 8990 20240724 -50.89 4300 20241210 2.67 8990 -50.89 20240724 4300 2.67 20241210 8990 -50.89 20240724 4300 2.67 20241210 4.08 N 006620 500 142 억 534005 N N 0 N 00 N
10 20241209 160216 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4360 -285 5 -6.14 766332015 173238 113.47 4525 4580 4350 6030 3255 4645 4423.69 1.86 0 5459 4885 4765 4680 4560 4475 4722 4517 142 1385 500 2970 5 1 28464992 1241 10.51 1.06 12 0.61 415.00 4129.00 8990 20240724 -51.50 4350 20241209 0.23 8990 -51.50 20240724 4350 0.23 20241209 8990 -51.50 20240724 4350 0.23 20241209 4.15 N 006620 500 142 억 528546 N N 1 N 00 N
11 20241209 150217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4370 -275 5 -5.92 713611360 161150 105.56 4525 4580 4365 6030 3255 4645 4428.24 1.86 0 3013 4885 4765 4680 4560 4475 4722 4517 142 1385 500 2970 5 1 28464992 1244 10.53 1.06 12 0.57 415.00 4129.00 8990 20240724 -51.39 4365 20241209 0.11 8990 -51.39 20240724 4365 0.11 20241209 8990 -51.39 20240724 4365 0.11 20241209 4.15 N 006620 500 142 억 528546 N N 1 N 00 N
12 20241209 140217 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 4395 -250 5 -5.38 602021265 135714 88.90 4525 4580 4380 6030 3255 4645 4435.96 1.86 0 5914 4885 4765 4680 4560 4475 4722 4517 142 1385 500 2970 5 1 28464992 1251 10.59 1.06 12 0.48 415.00 4129.00 8990 20240724 -51.11 4380 20241209 0.34 8990 -51.11 20240724 4380 0.34 20241209 8990 -51.11 20240724 4380 0.34 20241209 4.15 N 006620 500 142 억 528546 N N 1 N 00 N