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
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
20241210,160838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4730,105,2,2.27,46855290,10226,110.75,4430,4730,4410,6010,3240,4625,4581.98,0.18,0,217,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,694,-28.49,2.76,12,0.07,-166.00,1714.00,7640,20240527,-38.09,4410,20241210,7.26,7640,-38.09,20240527,4410,7.26,20241210,7640,-38.09,20240527,4410,7.26,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,150838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4675,50,2,1.08,40970655,8977,97.23,4430,4690,4410,6010,3240,4625,4563.96,0.18,0,219,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,686,-28.16,2.73,12,0.06,-166.00,1714.00,7640,20240527,-38.81,4410,20241210,6.01,7640,-38.81,20240527,4410,6.01,20241210,7640,-38.81,20240527,4410,6.01,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,140838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4645,20,2,0.43,38725440,8494,92.00,4430,4690,4410,6010,3240,4625,4559.15,0.18,0,211,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,681,-27.98,2.71,12,0.06,-166.00,1714.00,7640,20240527,-39.20,4410,20241210,5.33,7640,-39.20,20240527,4410,5.33,20241210,7640,-39.20,20240527,4410,5.33,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,130838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4630,5,2,0.11,37129210,8149,88.26,4430,4690,4410,6010,3240,4625,4556.29,0.18,0,177,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,679,-27.89,2.70,12,0.06,-166.00,1714.00,7640,20240527,-39.40,4410,20241210,4.99,7640,-39.40,20240527,4410,4.99,20241210,7640,-39.40,20240527,4410,4.99,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,120838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,45,2,0.97,33498760,7362,79.74,4430,4690,4410,6010,3240,4625,4550.23,0.18,0,178,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,685,-28.13,2.72,12,0.05,-166.00,1714.00,7640,20240527,-38.87,4410,20241210,5.90,7640,-38.87,20240527,4410,5.90,20241210,7640,-38.87,20240527,4410,5.90,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,110837,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4585,-40,5,-0.86,23949210,5288,57.27,4430,4690,4410,6010,3240,4625,4528.97,0.18,0,389,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,673,-27.62,2.68,12,0.04,-166.00,1714.00,7640,20240527,-39.99,4410,20241210,3.97,7640,-39.99,20240527,4410,3.97,20241210,7640,-39.99,20240527,4410,3.97,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,100838,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4600,-25,5,-0.54,15160725,3351,36.29,4430,4690,4410,6010,3240,4625,4524.24,0.18,0,12,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,675,-27.71,2.68,12,0.02,-166.00,1714.00,7640,20240527,-39.79,4410,20241210,4.31,7640,-39.79,20240527,4410,4.31,20241210,7640,-39.79,20240527,4410,4.31,20241210,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241210,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,65,2,1.41,2691250,594,6.43,4430,4690,4430,6010,3240,4625,4530.72,0.18,0,22,4875,4750,4615,4490,4355,4682,4422,73,1385,500,3330,5,1,14669958,688,-28.25,2.74,12,0.00,-166.00,1714.00,7640,20240527,-38.61,4415,20241206,6.23,7640,-38.61,20240527,4415,6.23,20241206,7640,-38.61,20240527,4415,6.23,20241206,0.24,N,153710,500,73 억,,26366,N,N,0,N,00,N
20241209,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-115,5,-2.43,42046245,9231,58.30,4740,4740,4480,6160,3320,4740,4554.90,0.18,0,-55,4976,4857,4636,4517,4296,4917,4577,73,1420,500,3410,5,1,14669958,678,-27.86,2.70,12,0.06,-166.00,1714.00,7640,20240527,-39.46,4415,20241206,4.76,7640,-39.46,20240527,4415,4.76,20241206,7640,-39.46,20240527,4415,4.76,20241206,0.24,N,153710,500,73 억,,26420,N,N,0,N,00,N
20241209,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-190,5,-4.01,35899390,7890,49.83,4740,4740,4480,6160,3320,4740,4549.99,0.18,0,-32,4976,4857,4636,4517,4296,4917,4577,73,1420,500,3410,5,1,14669958,667,-27.41,2.65,12,0.05,-166.00,1714.00,7640,20240527,-40.45,4415,20241206,3.06,7640,-40.45,20240527,4415,3.06,20241206,7640,-40.45,20240527,4415,3.06,20241206,0.24,N,153710,500,73 억,,26420,N,N,0,N,00,N
20241209,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-165,5,-3.48,34554125,7595,47.97,4740,4740,4480,6160,3320,4740,4549.59,0.18,0,-29,4976,4857,4636,4517,4296,4917,4577,73,1420,500,3410,5,1,14669958,671,-27.56,2.67,12,0.05,-166.00,1714.00,7640,20240527,-40.12,4415,20241206,3.62,7640,-40.12,20240527,4415,3.62,20241206,7640,-40.12,20240527,4415,3.62,20241206,0.24,N,153710,500,73 억,,26420,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 160838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4730 105 2 2.27 46855290 10226 110.75 4430 4730 4410 6010 3240 4625 4581.98 0.18 0 217 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 694 -28.49 2.76 12 0.07 -166.00 1714.00 7640 20240527 -38.09 4410 20241210 7.26 7640 -38.09 20240527 4410 7.26 20241210 7640 -38.09 20240527 4410 7.26 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
3 20241210 150838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4675 50 2 1.08 40970655 8977 97.23 4430 4690 4410 6010 3240 4625 4563.96 0.18 0 219 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 686 -28.16 2.73 12 0.06 -166.00 1714.00 7640 20240527 -38.81 4410 20241210 6.01 7640 -38.81 20240527 4410 6.01 20241210 7640 -38.81 20240527 4410 6.01 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
4 20241210 140838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4645 20 2 0.43 38725440 8494 92.00 4430 4690 4410 6010 3240 4625 4559.15 0.18 0 211 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 681 -27.98 2.71 12 0.06 -166.00 1714.00 7640 20240527 -39.20 4410 20241210 5.33 7640 -39.20 20240527 4410 5.33 20241210 7640 -39.20 20240527 4410 5.33 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
5 20241210 130838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4630 5 2 0.11 37129210 8149 88.26 4430 4690 4410 6010 3240 4625 4556.29 0.18 0 177 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 679 -27.89 2.70 12 0.06 -166.00 1714.00 7640 20240527 -39.40 4410 20241210 4.99 7640 -39.40 20240527 4410 4.99 20241210 7640 -39.40 20240527 4410 4.99 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
6 20241210 120838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4670 45 2 0.97 33498760 7362 79.74 4430 4690 4410 6010 3240 4625 4550.23 0.18 0 178 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 685 -28.13 2.72 12 0.05 -166.00 1714.00 7640 20240527 -38.87 4410 20241210 5.90 7640 -38.87 20240527 4410 5.90 20241210 7640 -38.87 20240527 4410 5.90 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
7 20241210 110837 57 100.00 KOSDAQ 신저가 제약 N N N N N 4585 -40 5 -0.86 23949210 5288 57.27 4430 4690 4410 6010 3240 4625 4528.97 0.18 0 389 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 673 -27.62 2.68 12 0.04 -166.00 1714.00 7640 20240527 -39.99 4410 20241210 3.97 7640 -39.99 20240527 4410 3.97 20241210 7640 -39.99 20240527 4410 3.97 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
8 20241210 100838 57 100.00 KOSDAQ 신저가 제약 N N N N N 4600 -25 5 -0.54 15160725 3351 36.29 4430 4690 4410 6010 3240 4625 4524.24 0.18 0 12 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 675 -27.71 2.68 12 0.02 -166.00 1714.00 7640 20240527 -39.79 4410 20241210 4.31 7640 -39.79 20240527 4410 4.31 20241210 7640 -39.79 20240527 4410 4.31 20241210 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
9 20241210 090843 57 100.00 KOSDAQ 제약 N N N N N 4690 65 2 1.41 2691250 594 6.43 4430 4690 4430 6010 3240 4625 4530.72 0.18 0 22 4875 4750 4615 4490 4355 4682 4422 73 1385 500 3330 5 1 14669958 688 -28.25 2.74 12 0.00 -166.00 1714.00 7640 20240527 -38.61 4415 20241206 6.23 7640 -38.61 20240527 4415 6.23 20241206 7640 -38.61 20240527 4415 6.23 20241206 0.24 N 153710 500 73 억 26366 N N 0 N 00 N
10 20241209 160835 57 100.00 KOSDAQ 제약 N N N N N 4625 -115 5 -2.43 42046245 9231 58.30 4740 4740 4480 6160 3320 4740 4554.90 0.18 0 -55 4976 4857 4636 4517 4296 4917 4577 73 1420 500 3410 5 1 14669958 678 -27.86 2.70 12 0.06 -166.00 1714.00 7640 20240527 -39.46 4415 20241206 4.76 7640 -39.46 20240527 4415 4.76 20241206 7640 -39.46 20240527 4415 4.76 20241206 0.24 N 153710 500 73 억 26420 N N 0 N 00 N
11 20241209 150835 57 100.00 KOSDAQ 제약 N N N N N 4550 -190 5 -4.01 35899390 7890 49.83 4740 4740 4480 6160 3320 4740 4549.99 0.18 0 -32 4976 4857 4636 4517 4296 4917 4577 73 1420 500 3410 5 1 14669958 667 -27.41 2.65 12 0.05 -166.00 1714.00 7640 20240527 -40.45 4415 20241206 3.06 7640 -40.45 20240527 4415 3.06 20241206 7640 -40.45 20240527 4415 3.06 20241206 0.24 N 153710 500 73 억 26420 N N 0 N 00 N
12 20241209 140837 57 100.00 KOSDAQ 제약 N N N N N 4575 -165 5 -3.48 34554125 7595 47.97 4740 4740 4480 6160 3320 4740 4549.59 0.18 0 -29 4976 4857 4636 4517 4296 4917 4577 73 1420 500 3410 5 1 14669958 671 -27.56 2.67 12 0.05 -166.00 1714.00 7640 20240527 -40.12 4415 20241206 3.62 7640 -40.12 20240527 4415 3.62 20241206 7640 -40.12 20240527 4415 3.62 20241206 0.24 N 153710 500 73 억 26420 N N 0 N 00 N