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
153710/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
20241203,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,30,2,0.64,18483185,3964,84.14,4660,4750,4575,6050,3265,4660,4662.76,0.18,0,-33,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,688,-28.25,2.74,12,0.03,-166.00,1714.00,7810,20231128,-39.95,4450,20241113,5.39,7640,-38.61,20240527,4450,5.39,20241113,7640,-38.61,20240527,4450,5.39,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,35,2,0.75,17259095,3703,78.60,4660,4750,4575,6050,3265,4660,4660.84,0.18,0,-11,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,689,-28.28,2.74,12,0.03,-166.00,1714.00,7810,20231128,-39.88,4450,20241113,5.51,7640,-38.55,20240527,4450,5.51,20241113,7640,-38.55,20240527,4450,5.51,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,40,2,0.86,14663670,3147,66.80,4660,4750,4575,6050,3265,4660,4659.57,0.18,0,-45,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,689,-28.31,2.74,12,0.02,-166.00,1714.00,7810,20231128,-39.82,4450,20241113,5.62,7640,-38.48,20240527,4450,5.62,20241113,7640,-38.48,20240527,4450,5.62,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,0,3,0.00,13868875,2977,63.19,4660,4750,4575,6050,3265,4660,4658.67,0.18,0,-45,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,684,-28.07,2.72,12,0.02,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,0,3,0.00,3189230,685,14.54,4660,4750,4575,6050,3265,4660,4655.81,0.18,0,-46,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,684,-28.07,2.72,12,0.00,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,0,3,0.00,3064210,658,13.97,4660,4750,4575,6050,3265,4660,4656.85,0.18,0,-46,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,684,-28.07,2.72,12,0.00,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4710,50,2,1.07,2458015,528,11.21,4660,4750,4575,6050,3265,4660,4655.33,0.18,0,-25,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,691,-28.37,2.75,12,0.00,-166.00,1714.00,7810,20231128,-39.69,4450,20241113,5.84,7640,-38.35,20240527,4450,5.84,20241113,7640,-38.35,20240527,4450,5.84,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241203,090823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,70,2,1.50,135195,29,0.62,4660,4750,4655,6050,3265,4660,4661.90,0.18,0,6,4713,4686,4643,4616,4573,4700,4630,73,1390,500,3350,5,1,14669958,694,-28.49,2.76,12,0.00,-166.00,1714.00,7810,20231128,-39.44,4450,20241113,6.29,7640,-38.09,20240527,4450,6.29,20241113,7640,-38.09,20240527,4450,6.29,20241113,0.25,N,153710,500,73 억,,26026,N,N,0,N,00,N
20241202,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,15,2,0.32,21870105,4711,358.52,4600,4670,4600,6030,3255,4645,4642.35,0.18,0,8,4725,4685,4660,4620,4595,4672,4607,73,1385,500,3340,5,1,14669958,684,-28.07,2.72,12,0.03,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26014,N,N,0,N,00,N
20241202,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,15,2,0.32,20649185,4449,338.58,4600,4670,4600,6030,3255,4645,4641.31,0.18,0,27,4725,4685,4660,4620,4595,4672,4607,73,1385,500,3340,5,1,14669958,684,-28.07,2.72,12,0.03,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26014,N,N,0,N,00,N
20241202,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,15,2,0.32,15304800,3302,251.29,4600,4670,4600,6030,3255,4645,4635.01,0.18,0,35,4725,4685,4660,4620,4595,4672,4607,73,1385,500,3340,5,1,14669958,684,-28.07,2.72,12,0.02,-166.00,1714.00,7810,20231128,-40.33,4450,20241113,4.72,7640,-39.01,20240527,4450,4.72,20241113,7640,-39.01,20240527,4450,4.72,20241113,0.25,N,153710,500,73 억,,26014,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 160833 57 100.00 KOSDAQ 제약 N N N N N 4690 30 2 0.64 18483185 3964 84.14 4660 4750 4575 6050 3265 4660 4662.76 0.18 0 -33 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 688 -28.25 2.74 12 0.03 -166.00 1714.00 7810 20231128 -39.95 4450 20241113 5.39 7640 -38.61 20240527 4450 5.39 20241113 7640 -38.61 20240527 4450 5.39 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
3 20241203 150906 57 100.00 KOSDAQ 제약 N N N N N 4695 35 2 0.75 17259095 3703 78.60 4660 4750 4575 6050 3265 4660 4660.84 0.18 0 -11 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 689 -28.28 2.74 12 0.03 -166.00 1714.00 7810 20231128 -39.88 4450 20241113 5.51 7640 -38.55 20240527 4450 5.51 20241113 7640 -38.55 20240527 4450 5.51 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
4 20241203 140851 57 100.00 KOSDAQ 제약 N N N N N 4700 40 2 0.86 14663670 3147 66.80 4660 4750 4575 6050 3265 4660 4659.57 0.18 0 -45 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 689 -28.31 2.74 12 0.02 -166.00 1714.00 7810 20231128 -39.82 4450 20241113 5.62 7640 -38.48 20240527 4450 5.62 20241113 7640 -38.48 20240527 4450 5.62 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
5 20241203 130854 57 100.00 KOSDAQ 제약 N N N N N 4660 0 3 0.00 13868875 2977 63.19 4660 4750 4575 6050 3265 4660 4658.67 0.18 0 -45 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 684 -28.07 2.72 12 0.02 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
6 20241203 120904 57 100.00 KOSDAQ 제약 N N N N N 4660 0 3 0.00 3189230 685 14.54 4660 4750 4575 6050 3265 4660 4655.81 0.18 0 -46 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 684 -28.07 2.72 12 0.00 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
7 20241203 110844 57 100.00 KOSDAQ 제약 N N N N N 4660 0 3 0.00 3064210 658 13.97 4660 4750 4575 6050 3265 4660 4656.85 0.18 0 -46 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 684 -28.07 2.72 12 0.00 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
8 20241203 100831 57 100.00 KOSDAQ 제약 N N N N N 4710 50 2 1.07 2458015 528 11.21 4660 4750 4575 6050 3265 4660 4655.33 0.18 0 -25 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 691 -28.37 2.75 12 0.00 -166.00 1714.00 7810 20231128 -39.69 4450 20241113 5.84 7640 -38.35 20240527 4450 5.84 20241113 7640 -38.35 20240527 4450 5.84 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
9 20241203 090823 57 100.00 KOSDAQ 제약 N N N N N 4730 70 2 1.50 135195 29 0.62 4660 4750 4655 6050 3265 4660 4661.90 0.18 0 6 4713 4686 4643 4616 4573 4700 4630 73 1390 500 3350 5 1 14669958 694 -28.49 2.76 12 0.00 -166.00 1714.00 7810 20231128 -39.44 4450 20241113 6.29 7640 -38.09 20240527 4450 6.29 20241113 7640 -38.09 20240527 4450 6.29 20241113 0.25 N 153710 500 73 억 26026 N N 0 N 00 N
10 20241202 160812 57 100.00 KOSDAQ 제약 N N N N N 4660 15 2 0.32 21870105 4711 358.52 4600 4670 4600 6030 3255 4645 4642.35 0.18 0 8 4725 4685 4660 4620 4595 4672 4607 73 1385 500 3340 5 1 14669958 684 -28.07 2.72 12 0.03 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26014 N N 0 N 00 N
11 20241202 150915 57 100.00 KOSDAQ 제약 N N N N N 4660 15 2 0.32 20649185 4449 338.58 4600 4670 4600 6030 3255 4645 4641.31 0.18 0 27 4725 4685 4660 4620 4595 4672 4607 73 1385 500 3340 5 1 14669958 684 -28.07 2.72 12 0.03 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26014 N N 0 N 00 N
12 20241202 140831 57 100.00 KOSDAQ 제약 N N N N N 4660 15 2 0.32 15304800 3302 251.29 4600 4670 4600 6030 3255 4645 4635.01 0.18 0 35 4725 4685 4660 4620 4595 4672 4607 73 1385 500 3340 5 1 14669958 684 -28.07 2.72 12 0.02 -166.00 1714.00 7810 20231128 -40.33 4450 20241113 4.72 7640 -39.01 20240527 4450 4.72 20241113 7640 -39.01 20240527 4450 4.72 20241113 0.25 N 153710 500 73 억 26014 N N 0 N 00 N