ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220100/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
20241209,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,-2170,5,-12.34,12911435190,806574,71.47,16860,16980,15410,22850,12310,17580,16008.96,1.71,0,-1504,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3406,-50.69,5.34,12,3.65,-304.00,2887.00,31250,20241016,-50.69,7690,20231213,100.39,31250,-50.69,20241016,7960,93.59,20240206,31250,-50.69,20241016,7690,100.39,20231213,1.16,N,220100,500,110 억,,377625,N,N,5391,N,00,N
20241209,150936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-1910,5,-10.86,11797882040,734763,65.11,16860,16980,15590,22850,12310,17580,16056.65,1.71,0,-34417,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3463,-51.55,5.43,12,3.32,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,140937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-1860,5,-10.58,10355753860,642811,56.96,16860,16980,15670,22850,12310,17580,16110.04,1.71,0,-38270,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3474,-51.71,5.45,12,2.91,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,-1730,5,-9.84,9274372490,574295,50.89,16860,16980,15670,22850,12310,17580,16149.07,1.71,0,-45052,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3503,-52.14,5.49,12,2.60,-304.00,2887.00,31250,20241016,-49.28,7690,20231213,106.11,31250,-49.28,20241016,7960,99.12,20240206,31250,-49.28,20241016,7690,106.11,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,120935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,-1680,5,-9.56,8719107220,539407,47.80,16860,16980,15670,22850,12310,17580,16164.16,1.71,0,-39766,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3514,-52.30,5.51,12,2.44,-304.00,2887.00,31250,20241016,-49.12,7690,20231213,106.76,31250,-49.12,20241016,7960,99.75,20240206,31250,-49.12,20241016,7690,106.76,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15920,-1660,5,-9.44,7417265250,456897,40.49,16860,16980,15830,22850,12310,17580,16233.91,1.71,0,-29673,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3519,-52.37,5.51,12,2.07,-304.00,2887.00,31250,20241016,-49.06,7690,20231213,107.02,31250,-49.06,20241016,7960,100.00,20240206,31250,-49.06,20241016,7690,107.02,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,100934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16230,-1350,5,-7.68,6156442230,378243,33.52,16860,16980,15830,22850,12310,17580,16276.31,1.71,0,-22321,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3587,-53.39,5.62,12,1.71,-304.00,2887.00,31250,20241016,-48.06,7690,20231213,111.05,31250,-48.06,20241016,7960,103.89,20240206,31250,-48.06,20241016,7690,111.05,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241209,090929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16560,-1020,5,-5.80,1383337760,82845,7.34,16860,16980,16520,22850,12310,17580,16697.57,1.71,0,2224,19646,18612,17836,16802,16026,18225,16415,111,5270,500,12300,10,1,22102155,3660,-54.47,5.74,12,0.37,-304.00,2887.00,31250,20241016,-47.01,7690,20231213,115.34,31250,-47.01,20241016,7960,108.04,20240206,31250,-47.01,20241016,7690,115.34,20231213,1.16,N,220100,500,110 억,,377625,N,N,1676,N,00,N
20241206,160927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17580,-1030,5,-5.53,20015250300,1123082,33.13,18410,18870,17060,24150,13030,18610,17821.55,2.44,0,-162883,21410,20010,18500,17100,15590,20710,17800,111,5540,500,13020,10,1,22102155,3886,-57.83,6.09,12,5.08,-304.00,2887.00,31250,20241016,-43.74,7690,20231213,128.61,31250,-43.74,20241016,7960,120.85,20240206,31250,-43.74,20241016,7690,128.61,20231213,1.20,N,220100,500,110 억,,540245,N,N,1676,N,00,N
20241206,150932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17550,-1060,5,-5.70,19296849400,1082149,31.92,18410,18870,17060,24150,13030,18610,17831.47,2.44,0,-157194,21410,20010,18500,17100,15590,20710,17800,111,5540,500,13020,10,1,22102155,3879,-57.73,6.08,12,4.90,-304.00,2887.00,31250,20241016,-43.84,7690,20231213,128.22,31250,-43.84,20241016,7960,120.48,20240206,31250,-43.84,20241016,7690,128.22,20231213,1.20,N,220100,500,110 억,,540245,N,N,757,N,00,N
20241206,140929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17580,-1030,5,-5.53,17755291890,994730,29.34,18410,18870,17060,24150,13030,18610,17848.83,2.44,0,-137314,21410,20010,18500,17100,15590,20710,17800,111,5540,500,13020,10,1,22102155,3886,-57.83,6.09,12,4.50,-304.00,2887.00,31250,20241016,-43.74,7690,20231213,128.61,31250,-43.74,20241016,7960,120.85,20240206,31250,-43.74,20241016,7690,128.61,20231213,1.20,N,220100,500,110 억,,540245,N,N,757,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 20241209 160935 55 60.00 KOSDAQ 제약 N N N Y 60 N 15410 -2170 5 -12.34 12911435190 806574 71.47 16860 16980 15410 22850 12310 17580 16008.96 1.71 0 -1504 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3406 -50.69 5.34 12 3.65 -304.00 2887.00 31250 20241016 -50.69 7690 20231213 100.39 31250 -50.69 20241016 7960 93.59 20240206 31250 -50.69 20241016 7690 100.39 20231213 1.16 N 220100 500 110 억 377625 N N 5391 N 00 N
3 20241209 150936 55 60.00 KOSDAQ 제약 N N N Y 60 N 15670 -1910 5 -10.86 11797882040 734763 65.11 16860 16980 15590 22850 12310 17580 16056.65 1.71 0 -34417 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3463 -51.55 5.43 12 3.32 -304.00 2887.00 31250 20241016 -49.86 7690 20231213 103.77 31250 -49.86 20241016 7960 96.86 20240206 31250 -49.86 20241016 7690 103.77 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
4 20241209 140937 55 60.00 KOSDAQ 제약 N N N Y 60 N 15720 -1860 5 -10.58 10355753860 642811 56.96 16860 16980 15670 22850 12310 17580 16110.04 1.71 0 -38270 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3474 -51.71 5.45 12 2.91 -304.00 2887.00 31250 20241016 -49.70 7690 20231213 104.42 31250 -49.70 20241016 7960 97.49 20240206 31250 -49.70 20241016 7690 104.42 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
5 20241209 130939 55 60.00 KOSDAQ 제약 N N N Y 60 N 15850 -1730 5 -9.84 9274372490 574295 50.89 16860 16980 15670 22850 12310 17580 16149.07 1.71 0 -45052 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3503 -52.14 5.49 12 2.60 -304.00 2887.00 31250 20241016 -49.28 7690 20231213 106.11 31250 -49.28 20241016 7960 99.12 20240206 31250 -49.28 20241016 7690 106.11 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
6 20241209 120935 55 60.00 KOSDAQ 제약 N N N Y 60 N 15900 -1680 5 -9.56 8719107220 539407 47.80 16860 16980 15670 22850 12310 17580 16164.16 1.71 0 -39766 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3514 -52.30 5.51 12 2.44 -304.00 2887.00 31250 20241016 -49.12 7690 20231213 106.76 31250 -49.12 20241016 7960 99.75 20240206 31250 -49.12 20241016 7690 106.76 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
7 20241209 110937 55 60.00 KOSDAQ 제약 N N N Y 60 N 15920 -1660 5 -9.44 7417265250 456897 40.49 16860 16980 15830 22850 12310 17580 16233.91 1.71 0 -29673 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3519 -52.37 5.51 12 2.07 -304.00 2887.00 31250 20241016 -49.06 7690 20231213 107.02 31250 -49.06 20241016 7960 100.00 20240206 31250 -49.06 20241016 7690 107.02 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
8 20241209 100934 55 60.00 KOSDAQ 제약 N N N Y 60 N 16230 -1350 5 -7.68 6156442230 378243 33.52 16860 16980 15830 22850 12310 17580 16276.31 1.71 0 -22321 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3587 -53.39 5.62 12 1.71 -304.00 2887.00 31250 20241016 -48.06 7690 20231213 111.05 31250 -48.06 20241016 7960 103.89 20240206 31250 -48.06 20241016 7690 111.05 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
9 20241209 090929 55 60.00 KOSDAQ 제약 N N N Y 60 N 16560 -1020 5 -5.80 1383337760 82845 7.34 16860 16980 16520 22850 12310 17580 16697.57 1.71 0 2224 19646 18612 17836 16802 16026 18225 16415 111 5270 500 12300 10 1 22102155 3660 -54.47 5.74 12 0.37 -304.00 2887.00 31250 20241016 -47.01 7690 20231213 115.34 31250 -47.01 20241016 7960 108.04 20240206 31250 -47.01 20241016 7690 115.34 20231213 1.16 N 220100 500 110 억 377625 N N 1676 N 00 N
10 20241206 160927 55 60.00 KOSDAQ 제약 N N N Y 60 N 17580 -1030 5 -5.53 20015250300 1123082 33.13 18410 18870 17060 24150 13030 18610 17821.55 2.44 0 -162883 21410 20010 18500 17100 15590 20710 17800 111 5540 500 13020 10 1 22102155 3886 -57.83 6.09 12 5.08 -304.00 2887.00 31250 20241016 -43.74 7690 20231213 128.61 31250 -43.74 20241016 7960 120.85 20240206 31250 -43.74 20241016 7690 128.61 20231213 1.20 N 220100 500 110 억 540245 N N 1676 N 00 N
11 20241206 150932 55 60.00 KOSDAQ 제약 N N N Y 60 N 17550 -1060 5 -5.70 19296849400 1082149 31.92 18410 18870 17060 24150 13030 18610 17831.47 2.44 0 -157194 21410 20010 18500 17100 15590 20710 17800 111 5540 500 13020 10 1 22102155 3879 -57.73 6.08 12 4.90 -304.00 2887.00 31250 20241016 -43.84 7690 20231213 128.22 31250 -43.84 20241016 7960 120.48 20240206 31250 -43.84 20241016 7690 128.22 20231213 1.20 N 220100 500 110 억 540245 N N 757 N 00 N
12 20241206 140929 55 60.00 KOSDAQ 제약 N N N Y 60 N 17580 -1030 5 -5.53 17755291890 994730 29.34 18410 18870 17060 24150 13030 18610 17848.83 2.44 0 -137314 21410 20010 18500 17100 15590 20710 17800 111 5540 500 13020 10 1 22102155 3886 -57.83 6.09 12 4.50 -304.00 2887.00 31250 20241016 -43.74 7690 20231213 128.61 31250 -43.74 20241016 7960 120.85 20240206 31250 -43.74 20241016 7690 128.61 20231213 1.20 N 220100 500 110 억 540245 N N 757 N 00 N