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
054670/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
20241210,160532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6500,250,2,4.00,412897200,63574,64.45,6220,6610,6220,8120,4380,6250,6494.74,1.93,0,16320,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,933,7.44,0.83,12,0.44,874.00,7832.00,11700,20240715,-44.44,6180,20241209,5.18,11700,-44.44,20240715,6180,5.18,20241209,11700,-44.44,20240715,6180,5.18,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,150534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6520,270,2,4.32,381320400,58721,59.53,6220,6610,6220,8120,4380,6250,6493.77,1.93,0,13047,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,936,7.46,0.83,12,0.41,874.00,7832.00,11700,20240715,-44.27,6180,20241209,5.50,11700,-44.27,20240715,6180,5.50,20241209,11700,-44.27,20240715,6180,5.50,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,140533,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6500,250,2,4.00,363989720,56066,56.83,6220,6610,6220,8120,4380,6250,6492.16,1.93,0,14297,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,933,7.44,0.83,12,0.39,874.00,7832.00,11700,20240715,-44.44,6180,20241209,5.18,11700,-44.44,20240715,6180,5.18,20241209,11700,-44.44,20240715,6180,5.18,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,130532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6540,290,2,4.64,298638750,46019,46.65,6220,6610,6220,8120,4380,6250,6489.47,1.93,0,8550,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,939,7.48,0.84,12,0.32,874.00,7832.00,11700,20240715,-44.10,6180,20241209,5.83,11700,-44.10,20240715,6180,5.83,20241209,11700,-44.10,20240715,6180,5.83,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,120533,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6540,290,2,4.64,258191580,39814,40.36,6220,6610,6220,8120,4380,6250,6484.94,1.93,0,6168,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,939,7.48,0.84,12,0.28,874.00,7832.00,11700,20240715,-44.10,6180,20241209,5.83,11700,-44.10,20240715,6180,5.83,20241209,11700,-44.10,20240715,6180,5.83,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,110532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6550,300,2,4.80,192661610,29812,30.22,6220,6590,6220,8120,4380,6250,6462.55,1.93,0,7313,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,940,7.49,0.84,12,0.21,874.00,7832.00,11700,20240715,-44.02,6180,20241209,5.99,11700,-44.02,20240715,6180,5.99,20241209,11700,-44.02,20240715,6180,5.99,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,100532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6520,270,2,4.32,138278790,21496,21.79,6220,6530,6220,8120,4380,6250,6432.77,1.93,0,7553,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,936,7.46,0.83,12,0.15,874.00,7832.00,11700,20240715,-44.27,6180,20241209,5.50,11700,-44.27,20240715,6180,5.50,20241209,11700,-44.27,20240715,6180,5.50,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241210,090536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6390,140,2,2.24,26682750,4251,4.31,6220,6390,6220,8120,4380,6250,6276.82,1.93,0,1732,6563,6406,6293,6136,6023,6350,6080,72,1870,500,4000,10,1,14354920,917,7.31,0.82,12,0.03,874.00,7832.00,11700,20240715,-45.38,6180,20241209,3.40,11700,-45.38,20240715,6180,3.40,20241209,11700,-45.38,20240715,6180,3.40,20241209,3.07,N,054670,500,71 억,,277508,N,N,0,N,00,N
20241209,160531,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6250,-350,5,-5.30,618166370,98598,90.26,6390,6450,6180,8580,4620,6600,6269.56,2.00,0,-9705,6926,6762,6576,6412,6226,6670,6320,72,1980,500,4220,10,1,14354920,897,7.15,0.80,12,0.69,874.00,7832.00,11700,20240715,-46.58,6180,20241209,1.13,11700,-46.58,20240715,6180,1.13,20241209,11700,-46.58,20240715,6180,1.13,20241209,3.04,N,054670,500,71 억,,287216,N,N,0,N,00,N
20241209,150533,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6230,-370,5,-5.61,579239740,92348,84.54,6390,6450,6180,8580,4620,6600,6272.36,2.00,0,-12466,6926,6762,6576,6412,6226,6670,6320,72,1980,500,4220,10,1,14354920,894,7.13,0.80,12,0.64,874.00,7832.00,11700,20240715,-46.75,6180,20241209,0.81,11700,-46.75,20240715,6180,0.81,20241209,11700,-46.75,20240715,6180,0.81,20241209,3.04,N,054670,500,71 억,,287216,N,N,0,N,00,N
20241209,140532,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6260,-340,5,-5.15,485577450,77294,70.76,6390,6450,6180,8580,4620,6600,6282.21,2.00,0,-16205,6926,6762,6576,6412,6226,6670,6320,72,1980,500,4220,10,1,14354920,899,7.16,0.80,12,0.54,874.00,7832.00,11700,20240715,-46.50,6180,20241209,1.29,11700,-46.50,20240715,6180,1.29,20241209,11700,-46.50,20240715,6180,1.29,20241209,3.04,N,054670,500,71 억,,287216,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 160532 55 60.00 KOSDAQ 제약 N N N Y 60 N 6500 250 2 4.00 412897200 63574 64.45 6220 6610 6220 8120 4380 6250 6494.74 1.93 0 16320 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 933 7.44 0.83 12 0.44 874.00 7832.00 11700 20240715 -44.44 6180 20241209 5.18 11700 -44.44 20240715 6180 5.18 20241209 11700 -44.44 20240715 6180 5.18 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
3 20241210 150534 55 60.00 KOSDAQ 제약 N N N Y 60 N 6520 270 2 4.32 381320400 58721 59.53 6220 6610 6220 8120 4380 6250 6493.77 1.93 0 13047 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 936 7.46 0.83 12 0.41 874.00 7832.00 11700 20240715 -44.27 6180 20241209 5.50 11700 -44.27 20240715 6180 5.50 20241209 11700 -44.27 20240715 6180 5.50 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
4 20241210 140533 55 60.00 KOSDAQ 제약 N N N Y 60 N 6500 250 2 4.00 363989720 56066 56.83 6220 6610 6220 8120 4380 6250 6492.16 1.93 0 14297 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 933 7.44 0.83 12 0.39 874.00 7832.00 11700 20240715 -44.44 6180 20241209 5.18 11700 -44.44 20240715 6180 5.18 20241209 11700 -44.44 20240715 6180 5.18 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
5 20241210 130532 55 60.00 KOSDAQ 제약 N N N Y 60 N 6540 290 2 4.64 298638750 46019 46.65 6220 6610 6220 8120 4380 6250 6489.47 1.93 0 8550 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 939 7.48 0.84 12 0.32 874.00 7832.00 11700 20240715 -44.10 6180 20241209 5.83 11700 -44.10 20240715 6180 5.83 20241209 11700 -44.10 20240715 6180 5.83 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
6 20241210 120533 55 60.00 KOSDAQ 제약 N N N Y 60 N 6540 290 2 4.64 258191580 39814 40.36 6220 6610 6220 8120 4380 6250 6484.94 1.93 0 6168 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 939 7.48 0.84 12 0.28 874.00 7832.00 11700 20240715 -44.10 6180 20241209 5.83 11700 -44.10 20240715 6180 5.83 20241209 11700 -44.10 20240715 6180 5.83 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
7 20241210 110532 55 60.00 KOSDAQ 제약 N N N Y 60 N 6550 300 2 4.80 192661610 29812 30.22 6220 6590 6220 8120 4380 6250 6462.55 1.93 0 7313 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 940 7.49 0.84 12 0.21 874.00 7832.00 11700 20240715 -44.02 6180 20241209 5.99 11700 -44.02 20240715 6180 5.99 20241209 11700 -44.02 20240715 6180 5.99 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
8 20241210 100532 55 60.00 KOSDAQ 제약 N N N Y 60 N 6520 270 2 4.32 138278790 21496 21.79 6220 6530 6220 8120 4380 6250 6432.77 1.93 0 7553 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 936 7.46 0.83 12 0.15 874.00 7832.00 11700 20240715 -44.27 6180 20241209 5.50 11700 -44.27 20240715 6180 5.50 20241209 11700 -44.27 20240715 6180 5.50 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
9 20241210 090536 55 60.00 KOSDAQ 제약 N N N Y 60 N 6390 140 2 2.24 26682750 4251 4.31 6220 6390 6220 8120 4380 6250 6276.82 1.93 0 1732 6563 6406 6293 6136 6023 6350 6080 72 1870 500 4000 10 1 14354920 917 7.31 0.82 12 0.03 874.00 7832.00 11700 20240715 -45.38 6180 20241209 3.40 11700 -45.38 20240715 6180 3.40 20241209 11700 -45.38 20240715 6180 3.40 20241209 3.07 N 054670 500 71 억 277508 N N 0 N 00 N
10 20241209 160531 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 6250 -350 5 -5.30 618166370 98598 90.26 6390 6450 6180 8580 4620 6600 6269.56 2.00 0 -9705 6926 6762 6576 6412 6226 6670 6320 72 1980 500 4220 10 1 14354920 897 7.15 0.80 12 0.69 874.00 7832.00 11700 20240715 -46.58 6180 20241209 1.13 11700 -46.58 20240715 6180 1.13 20241209 11700 -46.58 20240715 6180 1.13 20241209 3.04 N 054670 500 71 억 287216 N N 0 N 00 N
11 20241209 150533 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 6230 -370 5 -5.61 579239740 92348 84.54 6390 6450 6180 8580 4620 6600 6272.36 2.00 0 -12466 6926 6762 6576 6412 6226 6670 6320 72 1980 500 4220 10 1 14354920 894 7.13 0.80 12 0.64 874.00 7832.00 11700 20240715 -46.75 6180 20241209 0.81 11700 -46.75 20240715 6180 0.81 20241209 11700 -46.75 20240715 6180 0.81 20241209 3.04 N 054670 500 71 억 287216 N N 0 N 00 N
12 20241209 140532 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 6260 -340 5 -5.15 485577450 77294 70.76 6390 6450 6180 8580 4620 6600 6282.21 2.00 0 -16205 6926 6762 6576 6412 6226 6670 6320 72 1980 500 4220 10 1 14354920 899 7.16 0.80 12 0.54 874.00 7832.00 11700 20240715 -46.50 6180 20241209 1.29 11700 -46.50 20240715 6180 1.29 20241209 11700 -46.50 20240715 6180 1.29 20241209 3.04 N 054670 500 71 억 287216 N N 0 N 00 N