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
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
20241210,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,215,2,6.56,641820835,186821,60.42,3295,3510,3275,4255,2295,3275,3435.48,5.32,0,45182,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,833,8.27,1.14,12,0.78,422.00,3055.00,5570,20240226,-37.34,3210,20241209,8.72,5570,-37.34,20240226,3210,8.72,20241209,5570,-37.34,20240226,3210,8.72,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,225,2,6.87,632478110,184151,59.56,3295,3500,3275,4255,2295,3275,3434.56,5.32,0,43538,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,835,8.29,1.15,12,0.77,422.00,3055.00,5570,20240226,-37.16,3210,20241209,9.03,5570,-37.16,20240226,3210,9.03,20241209,5570,-37.16,20240226,3210,9.03,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,200,2,6.11,539497950,157502,50.94,3295,3500,3275,4255,2295,3275,3425.34,5.32,0,26274,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,829,8.23,1.14,12,0.66,422.00,3055.00,5570,20240226,-37.61,3210,20241209,8.26,5570,-37.61,20240226,3210,8.26,20241209,5570,-37.61,20240226,3210,8.26,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,215,2,6.56,492077700,143819,46.51,3295,3500,3275,4255,2295,3275,3421.51,5.32,0,19982,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,833,8.27,1.14,12,0.60,422.00,3055.00,5570,20240226,-37.34,3210,20241209,8.72,5570,-37.34,20240226,3210,8.72,20241209,5570,-37.34,20240226,3210,8.72,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,180,2,5.50,457126260,133765,43.26,3295,3500,3275,4255,2295,3275,3417.38,5.32,0,14578,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,824,8.19,1.13,12,0.56,422.00,3055.00,5570,20240226,-37.97,3210,20241209,7.63,5570,-37.97,20240226,3210,7.63,20241209,5570,-37.97,20240226,3210,7.63,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,140,2,4.27,276963180,81709,26.43,3295,3425,3275,4255,2295,3275,3389.63,5.32,0,19852,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,815,8.09,1.12,12,0.34,422.00,3055.00,5570,20240226,-38.69,3210,20241209,6.39,5570,-38.69,20240226,3210,6.39,20241209,5570,-38.69,20240226,3210,6.39,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,100542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,135,2,4.12,134946205,40110,12.97,3295,3410,3275,4255,2295,3275,3364.40,5.32,0,11840,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,814,8.08,1.12,12,0.17,422.00,3055.00,5570,20240226,-38.78,3210,20241209,6.23,5570,-38.78,20240226,3210,6.23,20241209,5570,-38.78,20240226,3210,6.23,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241210,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,110,2,3.36,29353170,8844,2.86,3295,3385,3275,4255,2295,3275,3318.99,5.32,0,70,3485,3380,3295,3190,3105,3337,3147,119,980,500,2290,5,1,23862351,808,8.02,1.11,12,0.04,422.00,3055.00,5570,20240226,-39.23,3210,20241209,5.45,5570,-39.23,20240226,3210,5.45,20241209,5570,-39.23,20240226,3210,5.45,20241209,4.37,N,059210,500,119 억,,1268968,N,N,0,N,00,N
20241209,160540,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3275,-165,5,-4.80,1015673090,307832,120.06,3350,3400,3210,4470,2410,3440,3299.44,5.34,0,-5061,3580,3510,3425,3355,3270,3545,3390,119,1030,500,2400,5,1,23862351,781,7.76,1.07,12,1.29,422.00,3055.00,5570,20240226,-41.20,3210,20241209,2.02,5570,-41.20,20240226,3210,2.02,20241209,5570,-41.20,20240226,3210,2.02,20241209,4.45,N,059210,500,119 억,,1273652,N,N,0,N,00,N
20241209,150543,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3255,-185,5,-5.38,870145320,263007,102.58,3350,3400,3210,4470,2410,3440,3308.45,5.34,0,-22629,3580,3510,3425,3355,3270,3545,3390,119,1030,500,2400,5,1,23862351,777,7.71,1.07,12,1.10,422.00,3055.00,5570,20240226,-41.56,3210,20241209,1.40,5570,-41.56,20240226,3210,1.40,20241209,5570,-41.56,20240226,3210,1.40,20241209,4.45,N,059210,500,119 억,,1273652,N,N,0,N,00,N
20241209,140542,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3260,-180,5,-5.23,697178770,209588,81.75,3350,3400,3260,4470,2410,3440,3326.43,5.34,0,-38358,3580,3510,3425,3355,3270,3545,3390,119,1030,500,2400,5,1,23862351,778,7.73,1.07,12,0.88,422.00,3055.00,5570,20240226,-41.47,3260,20241209,0.00,5570,-41.47,20240226,3260,0.00,20241209,5570,-41.47,20240226,3260,0.00,20241209,4.45,N,059210,500,119 억,,1273652,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 160542 57 100.00 KOSDAQ 제약 N N N N N 3490 215 2 6.56 641820835 186821 60.42 3295 3510 3275 4255 2295 3275 3435.48 5.32 0 45182 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 833 8.27 1.14 12 0.78 422.00 3055.00 5570 20240226 -37.34 3210 20241209 8.72 5570 -37.34 20240226 3210 8.72 20241209 5570 -37.34 20240226 3210 8.72 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
3 20241210 150543 57 100.00 KOSDAQ 제약 N N N N N 3500 225 2 6.87 632478110 184151 59.56 3295 3500 3275 4255 2295 3275 3434.56 5.32 0 43538 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 835 8.29 1.15 12 0.77 422.00 3055.00 5570 20240226 -37.16 3210 20241209 9.03 5570 -37.16 20240226 3210 9.03 20241209 5570 -37.16 20240226 3210 9.03 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
4 20241210 140543 57 100.00 KOSDAQ 제약 N N N N N 3475 200 2 6.11 539497950 157502 50.94 3295 3500 3275 4255 2295 3275 3425.34 5.32 0 26274 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 829 8.23 1.14 12 0.66 422.00 3055.00 5570 20240226 -37.61 3210 20241209 8.26 5570 -37.61 20240226 3210 8.26 20241209 5570 -37.61 20240226 3210 8.26 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
5 20241210 130542 57 100.00 KOSDAQ 제약 N N N N N 3490 215 2 6.56 492077700 143819 46.51 3295 3500 3275 4255 2295 3275 3421.51 5.32 0 19982 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 833 8.27 1.14 12 0.60 422.00 3055.00 5570 20240226 -37.34 3210 20241209 8.72 5570 -37.34 20240226 3210 8.72 20241209 5570 -37.34 20240226 3210 8.72 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
6 20241210 120542 57 100.00 KOSDAQ 제약 N N N N N 3455 180 2 5.50 457126260 133765 43.26 3295 3500 3275 4255 2295 3275 3417.38 5.32 0 14578 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 824 8.19 1.13 12 0.56 422.00 3055.00 5570 20240226 -37.97 3210 20241209 7.63 5570 -37.97 20240226 3210 7.63 20241209 5570 -37.97 20240226 3210 7.63 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
7 20241210 110541 57 100.00 KOSDAQ 제약 N N N N N 3415 140 2 4.27 276963180 81709 26.43 3295 3425 3275 4255 2295 3275 3389.63 5.32 0 19852 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 815 8.09 1.12 12 0.34 422.00 3055.00 5570 20240226 -38.69 3210 20241209 6.39 5570 -38.69 20240226 3210 6.39 20241209 5570 -38.69 20240226 3210 6.39 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
8 20241210 100542 57 100.00 KOSDAQ 제약 N N N N N 3410 135 2 4.12 134946205 40110 12.97 3295 3410 3275 4255 2295 3275 3364.40 5.32 0 11840 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 814 8.08 1.12 12 0.17 422.00 3055.00 5570 20240226 -38.78 3210 20241209 6.23 5570 -38.78 20240226 3210 6.23 20241209 5570 -38.78 20240226 3210 6.23 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
9 20241210 090546 57 100.00 KOSDAQ 제약 N N N N N 3385 110 2 3.36 29353170 8844 2.86 3295 3385 3275 4255 2295 3275 3318.99 5.32 0 70 3485 3380 3295 3190 3105 3337 3147 119 980 500 2290 5 1 23862351 808 8.02 1.11 12 0.04 422.00 3055.00 5570 20240226 -39.23 3210 20241209 5.45 5570 -39.23 20240226 3210 5.45 20241209 5570 -39.23 20240226 3210 5.45 20241209 4.37 N 059210 500 119 억 1268968 N N 0 N 00 N
10 20241209 160540 57 100.00 KOSDAQ 신저가 제약 N N N N N 3275 -165 5 -4.80 1015673090 307832 120.06 3350 3400 3210 4470 2410 3440 3299.44 5.34 0 -5061 3580 3510 3425 3355 3270 3545 3390 119 1030 500 2400 5 1 23862351 781 7.76 1.07 12 1.29 422.00 3055.00 5570 20240226 -41.20 3210 20241209 2.02 5570 -41.20 20240226 3210 2.02 20241209 5570 -41.20 20240226 3210 2.02 20241209 4.45 N 059210 500 119 억 1273652 N N 0 N 00 N
11 20241209 150543 57 100.00 KOSDAQ 신저가 제약 N N N N N 3255 -185 5 -5.38 870145320 263007 102.58 3350 3400 3210 4470 2410 3440 3308.45 5.34 0 -22629 3580 3510 3425 3355 3270 3545 3390 119 1030 500 2400 5 1 23862351 777 7.71 1.07 12 1.10 422.00 3055.00 5570 20240226 -41.56 3210 20241209 1.40 5570 -41.56 20240226 3210 1.40 20241209 5570 -41.56 20240226 3210 1.40 20241209 4.45 N 059210 500 119 억 1273652 N N 0 N 00 N
12 20241209 140542 57 100.00 KOSDAQ 신저가 제약 N N N N N 3260 -180 5 -5.23 697178770 209588 81.75 3350 3400 3260 4470 2410 3440 3326.43 5.34 0 -38358 3580 3510 3425 3355 3270 3545 3390 119 1030 500 2400 5 1 23862351 778 7.73 1.07 12 0.88 422.00 3055.00 5570 20240226 -41.47 3260 20241209 0.00 5570 -41.47 20240226 3260 0.00 20241209 5570 -41.47 20240226 3260 0.00 20241209 4.45 N 059210 500 119 억 1273652 N N 0 N 00 N