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
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
20241210,160540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1729,129,2,8.06,1024250971,608302,60.91,1590,1739,1590,2080,1120,1600,1683.78,4.07,0,208194,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2401,37.59,1.26,12,0.44,46.00,1370.00,2625,20231206,-34.13,1590,20241210,8.74,2525,-31.52,20241015,1590,8.74,20241210,2525,-31.52,20241015,1590,8.74,20241210,3.30,N,058820,500,694 억,,5658602,N,N,2,N,00,N
20241210,150542,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1732,132,2,8.25,968732009,576175,57.69,1590,1739,1590,2080,1120,1600,1681.32,4.07,0,196143,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2406,37.65,1.26,12,0.41,46.00,1370.00,2625,20231206,-34.02,1590,20241210,8.93,2525,-31.41,20241015,1590,8.93,20241210,2525,-31.41,20241015,1590,8.93,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,140541,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1720,120,2,7.50,928903819,553171,55.39,1590,1735,1590,2080,1120,1600,1679.23,4.07,0,197106,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2389,37.39,1.26,12,0.40,46.00,1370.00,2625,20231206,-34.48,1590,20241210,8.18,2525,-31.88,20241015,1590,8.18,20241210,2525,-31.88,20241015,1590,8.18,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,130540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1704,104,2,6.50,804565011,480784,48.14,1590,1710,1590,2080,1120,1600,1673.44,4.07,0,185814,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2367,37.04,1.24,12,0.35,46.00,1370.00,2625,20231206,-35.09,1590,20241210,7.17,2525,-32.51,20241015,1590,7.17,20241210,2525,-32.51,20241015,1590,7.17,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,120541,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1705,105,2,6.56,708459503,424280,42.48,1590,1710,1590,2080,1120,1600,1669.79,4.07,0,165247,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2368,37.07,1.24,12,0.31,46.00,1370.00,2625,20231206,-35.05,1590,20241210,7.23,2525,-32.48,20241015,1590,7.23,20241210,2525,-32.48,20241015,1590,7.23,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,110539,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1693,93,2,5.81,572353584,344212,34.47,1590,1700,1590,2080,1120,1600,1662.79,4.07,0,126002,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2351,36.80,1.24,12,0.25,46.00,1370.00,2625,20231206,-35.50,1590,20241210,6.48,2525,-32.95,20241015,1590,6.48,20241210,2525,-32.95,20241015,1590,6.48,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,100540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1691,91,2,5.69,486035233,293157,29.35,1590,1700,1590,2080,1120,1600,1657.93,4.07,0,101788,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2349,36.76,1.23,12,0.21,46.00,1370.00,2625,20231206,-35.58,1590,20241210,6.35,2525,-33.03,20241015,1590,6.35,20241210,2525,-33.03,20241015,1590,6.35,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241210,090544,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1644,44,2,2.75,115492165,72095,7.22,1590,1648,1590,2080,1120,1600,1601.94,4.07,0,31556,1744,1672,1636,1564,1528,1654,1546,694,480,500,1180,1,1,138892244,2283,35.74,1.20,12,0.05,46.00,1370.00,2625,20231206,-37.37,1590,20241210,3.40,2525,-34.89,20241015,1590,3.40,20241210,2525,-34.89,20241015,1590,3.40,20241210,3.30,N,058820,500,694 억,,5658602,N,N,1,N,00,N
20241209,160538,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1600,-144,5,-8.26,1556116895,949954,104.00,1706,1708,1600,2265,1221,1744,1638.33,4.08,0,-4296,1832,1787,1745,1700,1658,1767,1680,694,521,500,1290,1,1,138892244,2222,34.78,1.17,12,0.68,46.00,1370.00,2625,20231206,-39.05,1600,20241209,0.00,2525,-36.63,20241015,1600,0.00,20241209,2525,-36.63,20241015,1600,0.00,20241209,3.24,N,058820,500,694 억,,5660616,N,N,1,N,00,N
20241209,150541,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1619,-125,5,-7.17,1356432248,825796,90.41,1706,1708,1619,2265,1221,1744,1642.58,4.08,0,-26329,1832,1787,1745,1700,1658,1767,1680,694,521,500,1290,1,1,138892244,2249,35.20,1.18,12,0.59,46.00,1370.00,2625,20231206,-38.32,1619,20241209,0.00,2525,-35.88,20241015,1619,0.00,20241209,2525,-35.88,20241015,1619,0.00,20241209,3.24,N,058820,500,694 억,,5660616,N,N,0,N,00,N
20241209,140540,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,1631,-113,5,-6.48,1198513691,728667,79.78,1706,1708,1627,2265,1221,1744,1644.80,4.08,0,-16407,1832,1787,1745,1700,1658,1767,1680,694,521,500,1290,1,1,138892244,2265,35.46,1.19,12,0.52,46.00,1370.00,2625,20231206,-37.87,1627,20241209,0.25,2525,-35.41,20241015,1627,0.25,20241209,2525,-35.41,20241015,1627,0.25,20241209,3.24,N,058820,500,694 억,,5660616,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 160540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1729 129 2 8.06 1024250971 608302 60.91 1590 1739 1590 2080 1120 1600 1683.78 4.07 0 208194 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2401 37.59 1.26 12 0.44 46.00 1370.00 2625 20231206 -34.13 1590 20241210 8.74 2525 -31.52 20241015 1590 8.74 20241210 2525 -31.52 20241015 1590 8.74 20241210 3.30 N 058820 500 694 억 5658602 N N 2 N 00 N
3 20241210 150542 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1732 132 2 8.25 968732009 576175 57.69 1590 1739 1590 2080 1120 1600 1681.32 4.07 0 196143 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2406 37.65 1.26 12 0.41 46.00 1370.00 2625 20231206 -34.02 1590 20241210 8.93 2525 -31.41 20241015 1590 8.93 20241210 2525 -31.41 20241015 1590 8.93 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
4 20241210 140541 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1720 120 2 7.50 928903819 553171 55.39 1590 1735 1590 2080 1120 1600 1679.23 4.07 0 197106 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2389 37.39 1.26 12 0.40 46.00 1370.00 2625 20231206 -34.48 1590 20241210 8.18 2525 -31.88 20241015 1590 8.18 20241210 2525 -31.88 20241015 1590 8.18 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
5 20241210 130540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1704 104 2 6.50 804565011 480784 48.14 1590 1710 1590 2080 1120 1600 1673.44 4.07 0 185814 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2367 37.04 1.24 12 0.35 46.00 1370.00 2625 20231206 -35.09 1590 20241210 7.17 2525 -32.51 20241015 1590 7.17 20241210 2525 -32.51 20241015 1590 7.17 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
6 20241210 120541 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1705 105 2 6.56 708459503 424280 42.48 1590 1710 1590 2080 1120 1600 1669.79 4.07 0 165247 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2368 37.07 1.24 12 0.31 46.00 1370.00 2625 20231206 -35.05 1590 20241210 7.23 2525 -32.48 20241015 1590 7.23 20241210 2525 -32.48 20241015 1590 7.23 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
7 20241210 110539 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1693 93 2 5.81 572353584 344212 34.47 1590 1700 1590 2080 1120 1600 1662.79 4.07 0 126002 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2351 36.80 1.24 12 0.25 46.00 1370.00 2625 20231206 -35.50 1590 20241210 6.48 2525 -32.95 20241015 1590 6.48 20241210 2525 -32.95 20241015 1590 6.48 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
8 20241210 100540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1691 91 2 5.69 486035233 293157 29.35 1590 1700 1590 2080 1120 1600 1657.93 4.07 0 101788 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2349 36.76 1.23 12 0.21 46.00 1370.00 2625 20231206 -35.58 1590 20241210 6.35 2525 -33.03 20241015 1590 6.35 20241210 2525 -33.03 20241015 1590 6.35 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
9 20241210 090544 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1644 44 2 2.75 115492165 72095 7.22 1590 1648 1590 2080 1120 1600 1601.94 4.07 0 31556 1744 1672 1636 1564 1528 1654 1546 694 480 500 1180 1 1 138892244 2283 35.74 1.20 12 0.05 46.00 1370.00 2625 20231206 -37.37 1590 20241210 3.40 2525 -34.89 20241015 1590 3.40 20241210 2525 -34.89 20241015 1590 3.40 20241210 3.30 N 058820 500 694 억 5658602 N N 1 N 00 N
10 20241209 160538 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1600 -144 5 -8.26 1556116895 949954 104.00 1706 1708 1600 2265 1221 1744 1638.33 4.08 0 -4296 1832 1787 1745 1700 1658 1767 1680 694 521 500 1290 1 1 138892244 2222 34.78 1.17 12 0.68 46.00 1370.00 2625 20231206 -39.05 1600 20241209 0.00 2525 -36.63 20241015 1600 0.00 20241209 2525 -36.63 20241015 1600 0.00 20241209 3.24 N 058820 500 694 억 5660616 N N 1 N 00 N
11 20241209 150541 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1619 -125 5 -7.17 1356432248 825796 90.41 1706 1708 1619 2265 1221 1744 1642.58 4.08 0 -26329 1832 1787 1745 1700 1658 1767 1680 694 521 500 1290 1 1 138892244 2249 35.20 1.18 12 0.59 46.00 1370.00 2625 20231206 -38.32 1619 20241209 0.00 2525 -35.88 20241015 1619 0.00 20241209 2525 -35.88 20241015 1619 0.00 20241209 3.24 N 058820 500 694 억 5660616 N N 0 N 00 N
12 20241209 140540 55 40.00 KOSDAQ 신저가 제약 N N N Y 40 N 1631 -113 5 -6.48 1198513691 728667 79.78 1706 1708 1627 2265 1221 1744 1644.80 4.08 0 -16407 1832 1787 1745 1700 1658 1767 1680 694 521 500 1290 1 1 138892244 2265 35.46 1.19 12 0.52 46.00 1370.00 2625 20231206 -37.87 1627 20241209 0.25 2525 -35.41 20241015 1627 0.25 20241209 2525 -35.41 20241015 1627 0.25 20241209 3.24 N 058820 500 694 억 5660616 N N 0 N 00 N