KissMeData/080720/price/prices-20241201.csv at e4c3d8981dc33a501b8746eeaeee23cf9ecd51ba - KissMeData - Milky Way

ened/KissMeData

Files

ened e4c3d8981d Update 2024-12-03 2960 top30,price

2024-12-03 18:14:28 +09:00

7.5 KiB

Raw Blame History

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	160638	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
3	20241203	150701	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
4	20241203	140647	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
5	20241203	130649	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
6	20241203	120700	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
7	20241203	110643	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
8	20241203	100631	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
9	20241203	090628	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.66	N	080720	500	39 억		142985	N	N	0	N	00	N
10	20241202	160615	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
11	20241202	150700	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
12	20241202	140641	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
13	20241202	130628	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
14	20241202	120644	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
15	20241202	110610	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
16	20241202	100614	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N
17	20241202	090611	58	100.00	KOSDAQ		제약	N	N	N	N		N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	1.81	0	0	2725	2725	2725	2725	2725	2725	2725	40	815	500	0	5	1	7912828	216	-1.19	0.57	12	0.00	-2297.00	4758.00	6460	20240423	-57.82	2450	20240913	11.22	6460	-57.82	20240423	2450	11.22	20240913	6460	-57.82	20240423	2450	11.22	20240913	0.68	N	080720	500	39 억		142985	N	N	0	N	00	N