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
059210/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
20241203,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,115,2,3.40,6540254000,1801110,568.21,3380,3840,3380,4390,2370,3380,3631.35,5.54,0,-89230,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,834,8.28,1.14,12,7.55,422.00,3055.00,5570,20240226,-37.25,3350,20241202,4.33,5570,-37.25,20240226,3350,4.33,20241202,5570,-37.25,20240226,3350,4.33,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,120,2,3.55,6377181915,1754266,553.44,3380,3840,3380,4390,2370,3380,3635.24,5.54,0,-101733,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,835,8.29,1.15,12,7.35,422.00,3055.00,5570,20240226,-37.16,3350,20241202,4.48,5570,-37.16,20240226,3350,4.48,20241202,5570,-37.16,20240226,3350,4.48,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,130,2,3.85,6166664560,1694079,534.45,3380,3840,3380,4390,2370,3380,3640.13,5.54,0,-120115,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,838,8.32,1.15,12,7.10,422.00,3055.00,5570,20240226,-36.98,3350,20241202,4.78,5570,-36.98,20240226,3350,4.78,20241202,5570,-36.98,20240226,3350,4.78,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,130549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,300,2,8.88,4095527140,1106907,349.21,3380,3840,3380,4390,2370,3380,3699.97,5.54,0,-90100,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,878,8.72,1.20,12,4.64,422.00,3055.00,5570,20240226,-33.93,3350,20241202,9.85,5570,-33.93,20240226,3350,9.85,20241202,5570,-33.93,20240226,3350,9.85,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,120,2,3.55,282835390,81944,25.85,3380,3505,3380,4390,2370,3380,3451.57,5.54,0,38321,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,835,8.29,1.15,12,0.34,422.00,3055.00,5570,20240226,-37.16,3350,20241202,4.48,5570,-37.16,20240226,3350,4.48,20241202,5570,-37.16,20240226,3350,4.48,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,110545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,100,2,2.96,225261705,65384,20.63,3380,3480,3380,4390,2370,3380,3445.21,5.54,0,33060,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,830,8.25,1.14,12,0.27,422.00,3055.00,5570,20240226,-37.52,3350,20241202,3.88,5570,-37.52,20240226,3350,3.88,20241202,5570,-37.52,20240226,3350,3.88,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,55,2,1.63,120661400,35142,11.09,3380,3465,3380,4390,2370,3380,3433.54,5.54,0,16938,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,820,8.14,1.12,12,0.15,422.00,3055.00,5570,20240226,-38.33,3350,20241202,2.54,5570,-38.33,20240226,3350,2.54,20241202,5570,-38.33,20240226,3350,2.54,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241203,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,5,2,0.15,2919745,859,0.27,3380,3425,3380,4390,2370,3380,3399.03,5.54,0,15,3673,3526,3438,3291,3203,3482,3247,119,1010,500,2360,5,1,23862351,808,8.02,1.11,12,0.00,422.00,3055.00,5570,20240226,-39.23,3350,20241202,1.04,5570,-39.23,20240226,3350,1.04,20241202,5570,-39.23,20240226,3350,1.04,20241202,4.62,N,059210,500,119 억,,1321902,N,N,0,N,00,N
20241202,160521,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3380,-190,5,-5.32,1082298965,316013,273.80,3575,3585,3350,4640,2500,3570,3424.87,6.04,0,-117994,3693,3631,3588,3526,3483,3610,3505,119,1070,500,2490,5,1,23862351,807,8.01,1.11,12,1.32,422.00,3055.00,5570,20240226,-39.32,3350,20241202,0.90,5570,-39.32,20240226,3350,0.90,20241202,5570,-39.32,20240226,3350,0.90,20241202,4.64,N,059210,500,119 억,,1441880,N,N,0,N,00,N
20241202,150556,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3385,-185,5,-5.18,984358935,287081,248.73,3575,3585,3350,4640,2500,3570,3428.85,6.04,0,-102169,3693,3631,3588,3526,3483,3610,3505,119,1070,500,2490,5,1,23862351,808,8.02,1.11,12,1.20,422.00,3055.00,5570,20240226,-39.23,3350,20241202,1.04,5570,-39.23,20240226,3350,1.04,20241202,5570,-39.23,20240226,3350,1.04,20241202,4.64,N,059210,500,119 억,,1441880,N,N,0,N,00,N
20241202,140543,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3400,-170,5,-4.76,867765495,252679,218.93,3575,3585,3350,4640,2500,3570,3434.26,6.04,0,-84911,3693,3631,3588,3526,3483,3610,3505,119,1070,500,2490,5,1,23862351,811,8.06,1.11,12,1.06,422.00,3055.00,5570,20240226,-38.96,3350,20241202,1.49,5570,-38.96,20240226,3350,1.49,20241202,5570,-38.96,20240226,3350,1.49,20241202,4.64,N,059210,500,119 억,,1441880,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 160541 57 100.00 KOSDAQ 제약 N N N N N 3495 115 2 3.40 6540254000 1801110 568.21 3380 3840 3380 4390 2370 3380 3631.35 5.54 0 -89230 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 834 8.28 1.14 12 7.55 422.00 3055.00 5570 20240226 -37.25 3350 20241202 4.33 5570 -37.25 20240226 3350 4.33 20241202 5570 -37.25 20240226 3350 4.33 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
3 20241203 150601 57 100.00 KOSDAQ 제약 N N N N N 3500 120 2 3.55 6377181915 1754266 553.44 3380 3840 3380 4390 2370 3380 3635.24 5.54 0 -101733 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 835 8.29 1.15 12 7.35 422.00 3055.00 5570 20240226 -37.16 3350 20241202 4.48 5570 -37.16 20240226 3350 4.48 20241202 5570 -37.16 20240226 3350 4.48 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
4 20241203 140548 57 100.00 KOSDAQ 제약 N N N N N 3510 130 2 3.85 6166664560 1694079 534.45 3380 3840 3380 4390 2370 3380 3640.13 5.54 0 -120115 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 838 8.32 1.15 12 7.10 422.00 3055.00 5570 20240226 -36.98 3350 20241202 4.78 5570 -36.98 20240226 3350 4.78 20241202 5570 -36.98 20240226 3350 4.78 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
5 20241203 130549 57 100.00 KOSDAQ 제약 N N N N N 3680 300 2 8.88 4095527140 1106907 349.21 3380 3840 3380 4390 2370 3380 3699.97 5.54 0 -90100 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 878 8.72 1.20 12 4.64 422.00 3055.00 5570 20240226 -33.93 3350 20241202 9.85 5570 -33.93 20240226 3350 9.85 20241202 5570 -33.93 20240226 3350 9.85 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
6 20241203 120604 57 100.00 KOSDAQ 제약 N N N N N 3500 120 2 3.55 282835390 81944 25.85 3380 3505 3380 4390 2370 3380 3451.57 5.54 0 38321 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 835 8.29 1.15 12 0.34 422.00 3055.00 5570 20240226 -37.16 3350 20241202 4.48 5570 -37.16 20240226 3350 4.48 20241202 5570 -37.16 20240226 3350 4.48 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
7 20241203 110545 57 100.00 KOSDAQ 제약 N N N N N 3480 100 2 2.96 225261705 65384 20.63 3380 3480 3380 4390 2370 3380 3445.21 5.54 0 33060 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 830 8.25 1.14 12 0.27 422.00 3055.00 5570 20240226 -37.52 3350 20241202 3.88 5570 -37.52 20240226 3350 3.88 20241202 5570 -37.52 20240226 3350 3.88 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
8 20241203 100535 57 100.00 KOSDAQ 제약 N N N N N 3435 55 2 1.63 120661400 35142 11.09 3380 3465 3380 4390 2370 3380 3433.54 5.54 0 16938 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 820 8.14 1.12 12 0.15 422.00 3055.00 5570 20240226 -38.33 3350 20241202 2.54 5570 -38.33 20240226 3350 2.54 20241202 5570 -38.33 20240226 3350 2.54 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
9 20241203 090534 57 100.00 KOSDAQ 제약 N N N N N 3385 5 2 0.15 2919745 859 0.27 3380 3425 3380 4390 2370 3380 3399.03 5.54 0 15 3673 3526 3438 3291 3203 3482 3247 119 1010 500 2360 5 1 23862351 808 8.02 1.11 12 0.00 422.00 3055.00 5570 20240226 -39.23 3350 20241202 1.04 5570 -39.23 20240226 3350 1.04 20241202 5570 -39.23 20240226 3350 1.04 20241202 4.62 N 059210 500 119 억 1321902 N N 0 N 00 N
10 20241202 160521 57 100.00 KOSDAQ 신저가 제약 N N N N N 3380 -190 5 -5.32 1082298965 316013 273.80 3575 3585 3350 4640 2500 3570 3424.87 6.04 0 -117994 3693 3631 3588 3526 3483 3610 3505 119 1070 500 2490 5 1 23862351 807 8.01 1.11 12 1.32 422.00 3055.00 5570 20240226 -39.32 3350 20241202 0.90 5570 -39.32 20240226 3350 0.90 20241202 5570 -39.32 20240226 3350 0.90 20241202 4.64 N 059210 500 119 억 1441880 N N 0 N 00 N
11 20241202 150556 57 100.00 KOSDAQ 신저가 제약 N N N N N 3385 -185 5 -5.18 984358935 287081 248.73 3575 3585 3350 4640 2500 3570 3428.85 6.04 0 -102169 3693 3631 3588 3526 3483 3610 3505 119 1070 500 2490 5 1 23862351 808 8.02 1.11 12 1.20 422.00 3055.00 5570 20240226 -39.23 3350 20241202 1.04 5570 -39.23 20240226 3350 1.04 20241202 5570 -39.23 20240226 3350 1.04 20241202 4.64 N 059210 500 119 억 1441880 N N 0 N 00 N
12 20241202 140543 57 100.00 KOSDAQ 신저가 제약 N N N N N 3400 -170 5 -4.76 867765495 252679 218.93 3575 3585 3350 4640 2500 3570 3434.26 6.04 0 -84911 3693 3631 3588 3526 3483 3610 3505 119 1070 500 2490 5 1 23862351 811 8.06 1.11 12 1.06 422.00 3055.00 5570 20240226 -38.96 3350 20241202 1.49 5570 -38.96 20240226 3350 1.49 20241202 5570 -38.96 20240226 3350 1.49 20241202 4.64 N 059210 500 119 억 1441880 N N 0 N 00 N