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
058820/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
20241203,160539,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1894,11,2,0.58,358641690,190160,42.16,1866,1898,1866,2445,1319,1883,1885.98,4.10,0,5676,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2631,41.17,1.38,12,0.14,46.00,1370.00,2625,20231206,-27.85,1847,20240805,2.54,2525,-24.99,20241015,1847,2.54,20240805,2625,-27.85,20231206,1847,2.54,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,150558,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1896,13,2,0.69,327943411,173961,38.57,1866,1898,1866,2445,1319,1883,1885.15,4.10,0,13008,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2633,41.22,1.38,12,0.13,46.00,1370.00,2625,20231206,-27.77,1847,20240805,2.65,2525,-24.91,20241015,1847,2.65,20240805,2625,-27.77,20231206,1847,2.65,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,140546,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1891,8,2,0.42,288614560,153175,33.96,1866,1898,1866,2445,1319,1883,1884.21,4.10,0,11068,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2626,41.11,1.38,12,0.11,46.00,1370.00,2625,20231206,-27.96,1847,20240805,2.38,2525,-25.11,20241015,1847,2.38,20240805,2625,-27.96,20231206,1847,2.38,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,130546,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1893,10,2,0.53,277392248,147241,32.64,1866,1898,1866,2445,1319,1883,1883.93,4.10,0,14230,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2629,41.15,1.38,12,0.11,46.00,1370.00,2625,20231206,-27.89,1847,20240805,2.49,2525,-25.03,20241015,1847,2.49,20240805,2625,-27.89,20231206,1847,2.49,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,120602,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1889,6,2,0.32,245490542,130357,28.90,1866,1898,1866,2445,1319,1883,1883.22,4.10,0,14918,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2624,41.07,1.38,12,0.09,46.00,1370.00,2625,20231206,-28.04,1847,20240805,2.27,2525,-25.19,20241015,1847,2.27,20240805,2625,-28.04,20231206,1847,2.27,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,110543,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1890,7,2,0.37,224489093,119244,26.44,1866,1898,1866,2445,1319,1883,1882.60,4.10,0,17536,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2625,41.09,1.38,12,0.09,46.00,1370.00,2625,20231206,-28.00,1847,20240805,2.33,2525,-25.15,20241015,1847,2.33,20240805,2625,-28.00,20231206,1847,2.33,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,100533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1883,0,3,0.00,159273326,84614,18.76,1866,1898,1866,2445,1319,1883,1882.35,4.10,0,20503,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2615,40.93,1.37,12,0.06,46.00,1370.00,2625,20231206,-28.27,1847,20240805,1.95,2525,-25.43,20241015,1847,1.95,20240805,2625,-28.27,20231206,1847,1.95,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241203,090532,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1894,11,2,0.58,41275295,22052,4.89,1866,1894,1866,2445,1319,1883,1871.73,4.10,0,3403,1943,1912,1895,1864,1847,1904,1856,694,562,500,1390,1,1,138892244,2631,41.17,1.38,12,0.02,46.00,1370.00,2625,20231206,-27.85,1847,20240805,2.54,2525,-24.99,20241015,1847,2.54,20240805,2625,-27.85,20231206,1847,2.54,20240805,3.28,N,058820,500,694 억,,5692370,N,N,0,N,00,N
20241202,160519,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1883,-23,5,-1.21,849096030,449499,126.58,1910,1926,1878,2475,1335,1906,1889.01,4.13,0,-23049,1994,1950,1926,1882,1858,1938,1870,694,569,500,1410,1,1,138892244,2615,40.93,1.37,12,0.32,46.00,1370.00,2625,20231206,-28.27,1847,20240805,1.95,2525,-25.43,20241015,1847,1.95,20240805,2625,-28.27,20231206,1847,1.95,20240805,3.27,N,058820,500,694 억,,5731328,N,N,0,N,00,N
20241202,150554,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1885,-21,5,-1.10,813855636,430781,121.31,1910,1926,1878,2475,1335,1906,1889.26,4.13,0,-20819,1994,1950,1926,1882,1858,1938,1870,694,569,500,1410,1,1,138892244,2618,40.98,1.38,12,0.31,46.00,1370.00,2625,20231206,-28.19,1847,20240805,2.06,2525,-25.35,20241015,1847,2.06,20240805,2625,-28.19,20231206,1847,2.06,20240805,3.27,N,058820,500,694 억,,5731328,N,N,0,N,00,N
20241202,140541,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1889,-17,5,-0.89,708294750,374763,105.54,1910,1926,1878,2475,1335,1906,1889.98,4.13,0,-19247,1994,1950,1926,1882,1858,1938,1870,694,569,500,1410,1,1,138892244,2624,41.07,1.38,12,0.27,46.00,1370.00,2625,20231206,-28.04,1847,20240805,2.27,2525,-25.19,20241015,1847,2.27,20240805,2625,-28.04,20231206,1847,2.27,20240805,3.27,N,058820,500,694 억,,5731328,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 20241203 160539 55 40.00 KOSDAQ 제약 N N N Y 40 N 1894 11 2 0.58 358641690 190160 42.16 1866 1898 1866 2445 1319 1883 1885.98 4.10 0 5676 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2631 41.17 1.38 12 0.14 46.00 1370.00 2625 20231206 -27.85 1847 20240805 2.54 2525 -24.99 20241015 1847 2.54 20240805 2625 -27.85 20231206 1847 2.54 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
3 20241203 150558 55 40.00 KOSDAQ 제약 N N N Y 40 N 1896 13 2 0.69 327943411 173961 38.57 1866 1898 1866 2445 1319 1883 1885.15 4.10 0 13008 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2633 41.22 1.38 12 0.13 46.00 1370.00 2625 20231206 -27.77 1847 20240805 2.65 2525 -24.91 20241015 1847 2.65 20240805 2625 -27.77 20231206 1847 2.65 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
4 20241203 140546 55 40.00 KOSDAQ 제약 N N N Y 40 N 1891 8 2 0.42 288614560 153175 33.96 1866 1898 1866 2445 1319 1883 1884.21 4.10 0 11068 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2626 41.11 1.38 12 0.11 46.00 1370.00 2625 20231206 -27.96 1847 20240805 2.38 2525 -25.11 20241015 1847 2.38 20240805 2625 -27.96 20231206 1847 2.38 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
5 20241203 130546 55 40.00 KOSDAQ 제약 N N N Y 40 N 1893 10 2 0.53 277392248 147241 32.64 1866 1898 1866 2445 1319 1883 1883.93 4.10 0 14230 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2629 41.15 1.38 12 0.11 46.00 1370.00 2625 20231206 -27.89 1847 20240805 2.49 2525 -25.03 20241015 1847 2.49 20240805 2625 -27.89 20231206 1847 2.49 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
6 20241203 120602 55 40.00 KOSDAQ 제약 N N N Y 40 N 1889 6 2 0.32 245490542 130357 28.90 1866 1898 1866 2445 1319 1883 1883.22 4.10 0 14918 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2624 41.07 1.38 12 0.09 46.00 1370.00 2625 20231206 -28.04 1847 20240805 2.27 2525 -25.19 20241015 1847 2.27 20240805 2625 -28.04 20231206 1847 2.27 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
7 20241203 110543 55 40.00 KOSDAQ 제약 N N N Y 40 N 1890 7 2 0.37 224489093 119244 26.44 1866 1898 1866 2445 1319 1883 1882.60 4.10 0 17536 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2625 41.09 1.38 12 0.09 46.00 1370.00 2625 20231206 -28.00 1847 20240805 2.33 2525 -25.15 20241015 1847 2.33 20240805 2625 -28.00 20231206 1847 2.33 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
8 20241203 100533 55 40.00 KOSDAQ 제약 N N N Y 40 N 1883 0 3 0.00 159273326 84614 18.76 1866 1898 1866 2445 1319 1883 1882.35 4.10 0 20503 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2615 40.93 1.37 12 0.06 46.00 1370.00 2625 20231206 -28.27 1847 20240805 1.95 2525 -25.43 20241015 1847 1.95 20240805 2625 -28.27 20231206 1847 1.95 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
9 20241203 090532 55 40.00 KOSDAQ 제약 N N N Y 40 N 1894 11 2 0.58 41275295 22052 4.89 1866 1894 1866 2445 1319 1883 1871.73 4.10 0 3403 1943 1912 1895 1864 1847 1904 1856 694 562 500 1390 1 1 138892244 2631 41.17 1.38 12 0.02 46.00 1370.00 2625 20231206 -27.85 1847 20240805 2.54 2525 -24.99 20241015 1847 2.54 20240805 2625 -27.85 20231206 1847 2.54 20240805 3.28 N 058820 500 694 억 5692370 N N 0 N 00 N
10 20241202 160519 55 40.00 KOSDAQ 제약 N N N Y 40 N 1883 -23 5 -1.21 849096030 449499 126.58 1910 1926 1878 2475 1335 1906 1889.01 4.13 0 -23049 1994 1950 1926 1882 1858 1938 1870 694 569 500 1410 1 1 138892244 2615 40.93 1.37 12 0.32 46.00 1370.00 2625 20231206 -28.27 1847 20240805 1.95 2525 -25.43 20241015 1847 1.95 20240805 2625 -28.27 20231206 1847 1.95 20240805 3.27 N 058820 500 694 억 5731328 N N 0 N 00 N
11 20241202 150554 55 40.00 KOSDAQ 제약 N N N Y 40 N 1885 -21 5 -1.10 813855636 430781 121.31 1910 1926 1878 2475 1335 1906 1889.26 4.13 0 -20819 1994 1950 1926 1882 1858 1938 1870 694 569 500 1410 1 1 138892244 2618 40.98 1.38 12 0.31 46.00 1370.00 2625 20231206 -28.19 1847 20240805 2.06 2525 -25.35 20241015 1847 2.06 20240805 2625 -28.19 20231206 1847 2.06 20240805 3.27 N 058820 500 694 억 5731328 N N 0 N 00 N
12 20241202 140541 55 40.00 KOSDAQ 제약 N N N Y 40 N 1889 -17 5 -0.89 708294750 374763 105.54 1910 1926 1878 2475 1335 1906 1889.98 4.13 0 -19247 1994 1950 1926 1882 1858 1938 1870 694 569 500 1410 1 1 138892244 2624 41.07 1.38 12 0.27 46.00 1370.00 2625 20231206 -28.04 1847 20240805 2.27 2525 -25.19 20241015 1847 2.27 20240805 2625 -28.04 20231206 1847 2.27 20240805 3.27 N 058820 500 694 억 5731328 N N 0 N 00 N