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
060590/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
20241210,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,300,2,4.85,427895570,67398,39.73,6120,6510,6120,8040,4340,6190,6348.59,1.13,0,3318,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1569,-10.06,1.95,12,0.28,-645.00,3322.00,11730,20231226,-44.67,6000,20241206,8.17,10900,-40.46,20240103,6000,8.17,20241206,11730,-44.67,20231226,6000,8.17,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,290,2,4.68,389712890,61496,36.25,6120,6510,6120,8040,4340,6190,6337.23,1.13,0,2699,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1567,-10.05,1.95,12,0.25,-645.00,3322.00,11730,20231226,-44.76,6000,20241206,8.00,10900,-40.55,20240103,6000,8.00,20241206,11730,-44.76,20231226,6000,8.00,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,230,2,3.72,338697030,53614,31.60,6120,6450,6120,8040,4340,6190,6317.35,1.13,0,1766,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1552,-9.95,1.93,12,0.22,-645.00,3322.00,11730,20231226,-45.27,6000,20241206,7.00,10900,-41.10,20240103,6000,7.00,20241206,11730,-45.27,20231226,6000,7.00,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,130546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,230,2,3.72,311484950,49369,29.10,6120,6450,6120,8040,4340,6190,6309.35,1.13,0,-17,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1552,-9.95,1.93,12,0.20,-645.00,3322.00,11730,20231226,-45.27,6000,20241206,7.00,10900,-41.10,20240103,6000,7.00,20241206,11730,-45.27,20231226,6000,7.00,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,240,2,3.88,283946880,45061,26.56,6120,6450,6120,8040,4340,6190,6301.42,1.13,0,196,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1555,-9.97,1.94,12,0.19,-645.00,3322.00,11730,20231226,-45.18,6000,20241206,7.17,10900,-41.01,20240103,6000,7.17,20241206,11730,-45.18,20231226,6000,7.17,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,110545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,210,2,3.39,246072520,39157,23.08,6120,6420,6120,8040,4340,6190,6284.28,1.13,0,1586,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1548,-9.92,1.93,12,0.16,-645.00,3322.00,11730,20231226,-45.44,6000,20241206,6.67,10900,-41.28,20240103,6000,6.67,20241206,11730,-45.44,20231226,6000,6.67,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,100546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,70,2,1.13,169681090,27171,16.02,6120,6370,6120,8040,4340,6190,6244.96,1.13,0,6696,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1514,-9.71,1.88,12,0.11,-645.00,3322.00,11730,20231226,-46.63,6000,20241206,4.33,10900,-42.57,20240103,6000,4.33,20241206,11730,-46.63,20231226,6000,4.33,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241210,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,170,2,2.75,43555750,7057,4.16,6120,6370,6120,8040,4340,6190,6171.96,1.13,0,4217,6476,6332,6166,6022,5856,6405,6095,121,1850,500,4450,10,1,24181020,1538,-9.86,1.91,12,0.03,-645.00,3322.00,11730,20231226,-45.78,6000,20241206,6.00,10900,-41.65,20240103,6000,6.00,20241206,11730,-45.78,20231226,6000,6.00,20241206,2.65,N,060590,500,120 억,,273024,N,N,1,N,00,N
20241209,160544,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6190,-220,5,-3.43,1028148340,168662,108.16,6070,6310,6000,8330,4490,6410,6095.85,1.07,0,13888,7030,6720,6360,6050,5690,6540,5870,121,1920,500,4610,10,1,24181020,1497,-9.60,1.86,12,0.70,-645.00,3322.00,11730,20231226,-47.23,6000,20241209,3.17,10900,-43.21,20240103,6000,3.17,20241209,11730,-47.23,20231226,6000,3.17,20241209,2.73,N,060590,500,120 억,,259126,N,N,1,N,00,N
20241209,150547,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6090,-320,5,-4.99,963681900,158155,101.42,6070,6310,6000,8330,4490,6410,6093.27,1.07,0,14466,7030,6720,6360,6050,5690,6540,5870,121,1920,500,4610,10,1,24181020,1473,-9.44,1.83,12,0.65,-645.00,3322.00,11730,20231226,-48.08,6000,20241209,1.50,10900,-44.13,20240103,6000,1.50,20241209,11730,-48.08,20231226,6000,1.50,20241209,2.73,N,060590,500,120 억,,259126,N,N,0,N,00,N
20241209,140546,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6120,-290,5,-4.52,833637610,136809,87.73,6070,6310,6000,8330,4490,6410,6093.44,1.07,0,8611,7030,6720,6360,6050,5690,6540,5870,121,1920,500,4610,10,1,24181020,1480,-9.49,1.84,12,0.57,-645.00,3322.00,11730,20231226,-47.83,6000,20241209,2.00,10900,-43.85,20240103,6000,2.00,20241209,11730,-47.83,20231226,6000,2.00,20241209,2.73,N,060590,500,120 억,,259126,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 160546 57 100.00 KOSDAQ 제약 N N N N N 6490 300 2 4.85 427895570 67398 39.73 6120 6510 6120 8040 4340 6190 6348.59 1.13 0 3318 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1569 -10.06 1.95 12 0.28 -645.00 3322.00 11730 20231226 -44.67 6000 20241206 8.17 10900 -40.46 20240103 6000 8.17 20241206 11730 -44.67 20231226 6000 8.17 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
3 20241210 150547 57 100.00 KOSDAQ 제약 N N N N N 6480 290 2 4.68 389712890 61496 36.25 6120 6510 6120 8040 4340 6190 6337.23 1.13 0 2699 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1567 -10.05 1.95 12 0.25 -645.00 3322.00 11730 20231226 -44.76 6000 20241206 8.00 10900 -40.55 20240103 6000 8.00 20241206 11730 -44.76 20231226 6000 8.00 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
4 20241210 140547 57 100.00 KOSDAQ 제약 N N N N N 6420 230 2 3.72 338697030 53614 31.60 6120 6450 6120 8040 4340 6190 6317.35 1.13 0 1766 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1552 -9.95 1.93 12 0.22 -645.00 3322.00 11730 20231226 -45.27 6000 20241206 7.00 10900 -41.10 20240103 6000 7.00 20241206 11730 -45.27 20231226 6000 7.00 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
5 20241210 130546 57 100.00 KOSDAQ 제약 N N N N N 6420 230 2 3.72 311484950 49369 29.10 6120 6450 6120 8040 4340 6190 6309.35 1.13 0 -17 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1552 -9.95 1.93 12 0.20 -645.00 3322.00 11730 20231226 -45.27 6000 20241206 7.00 10900 -41.10 20240103 6000 7.00 20241206 11730 -45.27 20231226 6000 7.00 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
6 20241210 120546 57 100.00 KOSDAQ 제약 N N N N N 6430 240 2 3.88 283946880 45061 26.56 6120 6450 6120 8040 4340 6190 6301.42 1.13 0 196 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1555 -9.97 1.94 12 0.19 -645.00 3322.00 11730 20231226 -45.18 6000 20241206 7.17 10900 -41.01 20240103 6000 7.17 20241206 11730 -45.18 20231226 6000 7.17 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
7 20241210 110545 57 100.00 KOSDAQ 제약 N N N N N 6400 210 2 3.39 246072520 39157 23.08 6120 6420 6120 8040 4340 6190 6284.28 1.13 0 1586 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1548 -9.92 1.93 12 0.16 -645.00 3322.00 11730 20231226 -45.44 6000 20241206 6.67 10900 -41.28 20240103 6000 6.67 20241206 11730 -45.44 20231226 6000 6.67 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
8 20241210 100546 57 100.00 KOSDAQ 제약 N N N N N 6260 70 2 1.13 169681090 27171 16.02 6120 6370 6120 8040 4340 6190 6244.96 1.13 0 6696 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1514 -9.71 1.88 12 0.11 -645.00 3322.00 11730 20231226 -46.63 6000 20241206 4.33 10900 -42.57 20240103 6000 4.33 20241206 11730 -46.63 20231226 6000 4.33 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
9 20241210 090550 57 100.00 KOSDAQ 제약 N N N N N 6360 170 2 2.75 43555750 7057 4.16 6120 6370 6120 8040 4340 6190 6171.96 1.13 0 4217 6476 6332 6166 6022 5856 6405 6095 121 1850 500 4450 10 1 24181020 1538 -9.86 1.91 12 0.03 -645.00 3322.00 11730 20231226 -45.78 6000 20241206 6.00 10900 -41.65 20240103 6000 6.00 20241206 11730 -45.78 20231226 6000 6.00 20241206 2.65 N 060590 500 120 억 273024 N N 1 N 00 N
10 20241209 160544 57 100.00 KOSDAQ 신저가 제약 N N N N N 6190 -220 5 -3.43 1028148340 168662 108.16 6070 6310 6000 8330 4490 6410 6095.85 1.07 0 13888 7030 6720 6360 6050 5690 6540 5870 121 1920 500 4610 10 1 24181020 1497 -9.60 1.86 12 0.70 -645.00 3322.00 11730 20231226 -47.23 6000 20241209 3.17 10900 -43.21 20240103 6000 3.17 20241209 11730 -47.23 20231226 6000 3.17 20241209 2.73 N 060590 500 120 억 259126 N N 1 N 00 N
11 20241209 150547 57 100.00 KOSDAQ 신저가 제약 N N N N N 6090 -320 5 -4.99 963681900 158155 101.42 6070 6310 6000 8330 4490 6410 6093.27 1.07 0 14466 7030 6720 6360 6050 5690 6540 5870 121 1920 500 4610 10 1 24181020 1473 -9.44 1.83 12 0.65 -645.00 3322.00 11730 20231226 -48.08 6000 20241209 1.50 10900 -44.13 20240103 6000 1.50 20241209 11730 -48.08 20231226 6000 1.50 20241209 2.73 N 060590 500 120 억 259126 N N 0 N 00 N
12 20241209 140546 57 100.00 KOSDAQ 신저가 제약 N N N N N 6120 -290 5 -4.52 833637610 136809 87.73 6070 6310 6000 8330 4490 6410 6093.44 1.07 0 8611 7030 6720 6360 6050 5690 6540 5870 121 1920 500 4610 10 1 24181020 1480 -9.49 1.84 12 0.57 -645.00 3322.00 11730 20231226 -47.83 6000 20241209 2.00 10900 -43.85 20240103 6000 2.00 20241209 11730 -47.83 20231226 6000 2.00 20241209 2.73 N 060590 500 120 억 259126 N N 0 N 00 N