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
067080/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
20241210,160604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12200,760,2,6.64,3082783210,254562,76.57,11440,12370,11440,14870,8010,11440,12110.15,2.26,0,91422,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2271,-196.77,2.76,12,1.37,-62.00,4426.00,24150,20241016,-49.48,8290,20240805,47.17,24150,-49.48,20241016,8290,47.17,20240805,24150,-49.48,20241016,8290,47.17,20240805,3.37,N,067080,500,93 억,,420596,N,N,57,N,00,N
20241210,150606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12320,880,2,7.69,2898350690,239513,72.04,11440,12370,11440,14870,8010,11440,12101.02,2.26,0,83041,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2294,-198.71,2.78,12,1.29,-62.00,4426.00,24150,20241016,-48.99,8290,20240805,48.61,24150,-48.99,20241016,8290,48.61,20240805,24150,-48.99,20241016,8290,48.61,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,140606,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12280,840,2,7.34,2725570700,225459,67.81,11440,12370,11440,14870,8010,11440,12088.99,2.26,0,75886,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2286,-198.06,2.77,12,1.21,-62.00,4426.00,24150,20241016,-49.15,8290,20240805,48.13,24150,-49.15,20241016,8290,48.13,20240805,24150,-49.15,20241016,8290,48.13,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,130605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12230,790,2,6.91,2511324830,208010,62.57,11440,12370,11440,14870,8010,11440,12073.11,2.26,0,73135,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2277,-197.26,2.76,12,1.12,-62.00,4426.00,24150,20241016,-49.36,8290,20240805,47.53,24150,-49.36,20241016,8290,47.53,20240805,24150,-49.36,20241016,8290,47.53,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,120605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12150,710,2,6.21,2161950290,179458,53.98,11440,12300,11440,14870,8010,11440,12047.12,2.26,0,63278,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2262,-195.97,2.75,12,0.96,-62.00,4426.00,24150,20241016,-49.69,8290,20240805,46.56,24150,-49.69,20241016,8290,46.56,20240805,24150,-49.69,20241016,8290,46.56,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,110604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12260,820,2,7.17,1848723220,153803,46.26,11440,12300,11440,14870,8010,11440,12020.08,2.26,0,51074,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2282,-197.74,2.77,12,0.83,-62.00,4426.00,24150,20241016,-49.23,8290,20240805,47.89,24150,-49.23,20241016,8290,47.89,20240805,24150,-49.23,20241016,8290,47.89,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,100605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12050,610,2,5.33,1363960870,114107,34.32,11440,12180,11440,14870,8010,11440,11953.36,2.26,0,35439,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2243,-194.35,2.72,12,0.61,-62.00,4426.00,24150,20241016,-50.10,8290,20240805,45.36,24150,-50.10,20241016,8290,45.36,20240805,24150,-50.10,20241016,8290,45.36,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241210,090609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11870,430,2,3.76,299331670,25527,7.68,11440,11900,11440,14870,8010,11440,11726.11,2.26,0,5957,12340,11890,11650,11200,10960,11770,11080,93,3430,500,8230,10,1,18616650,2210,-191.45,2.68,12,0.14,-62.00,4426.00,24150,20241016,-50.85,8290,20240805,43.18,24150,-50.85,20241016,8290,43.18,20240805,24150,-50.85,20241016,8290,43.18,20240805,3.37,N,067080,500,93 억,,420596,N,N,0,N,00,N
20241209,160602,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11440,-960,5,-7.74,3838958880,329980,133.98,11980,12100,11410,16120,8680,12400,11634.09,1.97,0,53948,13420,12910,12520,12010,11620,12715,11815,93,3720,500,8920,10,1,18616650,2130,-184.52,2.58,12,1.77,-62.00,4426.00,24150,20241016,-52.63,8290,20240805,38.00,24150,-52.63,20241016,8290,38.00,20240805,24150,-52.63,20241016,8290,38.00,20240805,3.18,N,067080,500,93 억,,366570,N,N,9,N,00,N
20241209,150605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11500,-900,5,-7.26,3557027100,305359,123.98,11980,12100,11410,16120,8680,12400,11648.67,1.97,0,48259,13420,12910,12520,12010,11620,12715,11815,93,3720,500,8920,10,1,18616650,2141,-185.48,2.60,12,1.64,-62.00,4426.00,24150,20241016,-52.38,8290,20240805,38.72,24150,-52.38,20241016,8290,38.72,20240805,24150,-52.38,20241016,8290,38.72,20240805,3.18,N,067080,500,93 억,,366570,N,N,9,N,00,N
20241209,140604,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11570,-830,5,-6.69,2913365220,249403,101.26,11980,12100,11530,16120,8680,12400,11681.35,1.97,0,28814,13420,12910,12520,12010,11620,12715,11815,93,3720,500,8920,10,1,18616650,2154,-186.61,2.61,12,1.34,-62.00,4426.00,24150,20241016,-52.09,8290,20240805,39.57,24150,-52.09,20241016,8290,39.57,20240805,24150,-52.09,20241016,8290,39.57,20240805,3.18,N,067080,500,93 억,,366570,N,N,9,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 160604 55 60.00 KOSDAQ 제약 N N N Y 60 N 12200 760 2 6.64 3082783210 254562 76.57 11440 12370 11440 14870 8010 11440 12110.15 2.26 0 91422 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2271 -196.77 2.76 12 1.37 -62.00 4426.00 24150 20241016 -49.48 8290 20240805 47.17 24150 -49.48 20241016 8290 47.17 20240805 24150 -49.48 20241016 8290 47.17 20240805 3.37 N 067080 500 93 억 420596 N N 57 N 00 N
3 20241210 150606 55 60.00 KOSDAQ 제약 N N N Y 60 N 12320 880 2 7.69 2898350690 239513 72.04 11440 12370 11440 14870 8010 11440 12101.02 2.26 0 83041 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2294 -198.71 2.78 12 1.29 -62.00 4426.00 24150 20241016 -48.99 8290 20240805 48.61 24150 -48.99 20241016 8290 48.61 20240805 24150 -48.99 20241016 8290 48.61 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
4 20241210 140606 55 60.00 KOSDAQ 제약 N N N Y 60 N 12280 840 2 7.34 2725570700 225459 67.81 11440 12370 11440 14870 8010 11440 12088.99 2.26 0 75886 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2286 -198.06 2.77 12 1.21 -62.00 4426.00 24150 20241016 -49.15 8290 20240805 48.13 24150 -49.15 20241016 8290 48.13 20240805 24150 -49.15 20241016 8290 48.13 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
5 20241210 130605 55 60.00 KOSDAQ 제약 N N N Y 60 N 12230 790 2 6.91 2511324830 208010 62.57 11440 12370 11440 14870 8010 11440 12073.11 2.26 0 73135 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2277 -197.26 2.76 12 1.12 -62.00 4426.00 24150 20241016 -49.36 8290 20240805 47.53 24150 -49.36 20241016 8290 47.53 20240805 24150 -49.36 20241016 8290 47.53 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
6 20241210 120605 55 60.00 KOSDAQ 제약 N N N Y 60 N 12150 710 2 6.21 2161950290 179458 53.98 11440 12300 11440 14870 8010 11440 12047.12 2.26 0 63278 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2262 -195.97 2.75 12 0.96 -62.00 4426.00 24150 20241016 -49.69 8290 20240805 46.56 24150 -49.69 20241016 8290 46.56 20240805 24150 -49.69 20241016 8290 46.56 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
7 20241210 110604 55 60.00 KOSDAQ 제약 N N N Y 60 N 12260 820 2 7.17 1848723220 153803 46.26 11440 12300 11440 14870 8010 11440 12020.08 2.26 0 51074 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2282 -197.74 2.77 12 0.83 -62.00 4426.00 24150 20241016 -49.23 8290 20240805 47.89 24150 -49.23 20241016 8290 47.89 20240805 24150 -49.23 20241016 8290 47.89 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
8 20241210 100605 55 60.00 KOSDAQ 제약 N N N Y 60 N 12050 610 2 5.33 1363960870 114107 34.32 11440 12180 11440 14870 8010 11440 11953.36 2.26 0 35439 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2243 -194.35 2.72 12 0.61 -62.00 4426.00 24150 20241016 -50.10 8290 20240805 45.36 24150 -50.10 20241016 8290 45.36 20240805 24150 -50.10 20241016 8290 45.36 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
9 20241210 090609 55 60.00 KOSDAQ 제약 N N N Y 60 N 11870 430 2 3.76 299331670 25527 7.68 11440 11900 11440 14870 8010 11440 11726.11 2.26 0 5957 12340 11890 11650 11200 10960 11770 11080 93 3430 500 8230 10 1 18616650 2210 -191.45 2.68 12 0.14 -62.00 4426.00 24150 20241016 -50.85 8290 20240805 43.18 24150 -50.85 20241016 8290 43.18 20240805 24150 -50.85 20241016 8290 43.18 20240805 3.37 N 067080 500 93 억 420596 N N 0 N 00 N
10 20241209 160602 55 60.00 KOSDAQ 제약 N N N Y 60 N 11440 -960 5 -7.74 3838958880 329980 133.98 11980 12100 11410 16120 8680 12400 11634.09 1.97 0 53948 13420 12910 12520 12010 11620 12715 11815 93 3720 500 8920 10 1 18616650 2130 -184.52 2.58 12 1.77 -62.00 4426.00 24150 20241016 -52.63 8290 20240805 38.00 24150 -52.63 20241016 8290 38.00 20240805 24150 -52.63 20241016 8290 38.00 20240805 3.18 N 067080 500 93 억 366570 N N 9 N 00 N
11 20241209 150605 55 60.00 KOSDAQ 제약 N N N Y 60 N 11500 -900 5 -7.26 3557027100 305359 123.98 11980 12100 11410 16120 8680 12400 11648.67 1.97 0 48259 13420 12910 12520 12010 11620 12715 11815 93 3720 500 8920 10 1 18616650 2141 -185.48 2.60 12 1.64 -62.00 4426.00 24150 20241016 -52.38 8290 20240805 38.72 24150 -52.38 20241016 8290 38.72 20240805 24150 -52.38 20241016 8290 38.72 20240805 3.18 N 067080 500 93 억 366570 N N 9 N 00 N
12 20241209 140604 55 60.00 KOSDAQ 제약 N N N Y 60 N 11570 -830 5 -6.69 2913365220 249403 101.26 11980 12100 11530 16120 8680 12400 11681.35 1.97 0 28814 13420 12910 12520 12010 11620 12715 11815 93 3720 500 8920 10 1 18616650 2154 -186.61 2.61 12 1.34 -62.00 4426.00 24150 20241016 -52.09 8290 20240805 39.57 24150 -52.09 20241016 8290 39.57 20240805 24150 -52.09 20241016 8290 39.57 20240805 3.18 N 067080 500 93 억 366570 N N 9 N 00 N