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
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
20241210,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16930,1520,2,9.86,8698809560,526565,64.81,15590,17240,15590,20000,10790,15410,16518.96,1.69,0,142183,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3742,-55.69,5.86,12,2.38,-304.00,2887.00,31250,20241016,-45.82,7690,20231213,120.16,31250,-45.82,20241016,7960,112.69,20240206,31250,-45.82,20241016,7690,120.16,20231213,1.11,N,220100,500,110 억,,374591,N,N,2568,N,00,N
20241210,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17000,1590,2,10.32,8368077800,507053,62.40,15590,17240,15590,20000,10790,15410,16503.36,1.69,0,133906,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3757,-55.92,5.89,12,2.29,-304.00,2887.00,31250,20241016,-45.60,7690,20231213,121.07,31250,-45.60,20241016,7960,113.57,20240206,31250,-45.60,20241016,7690,121.07,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17070,1660,2,10.77,7885510320,478694,58.91,15590,17240,15590,20000,10790,15410,16472.97,1.69,0,125588,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3773,-56.15,5.91,12,2.17,-304.00,2887.00,31250,20241016,-45.38,7690,20231213,121.98,31250,-45.38,20241016,7960,114.45,20240206,31250,-45.38,20241016,7690,121.98,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17060,1650,2,10.71,7202681810,438518,53.97,15590,17240,15590,20000,10790,15410,16425.05,1.69,0,119811,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3771,-56.12,5.91,12,1.98,-304.00,2887.00,31250,20241016,-45.41,7690,20231213,121.85,31250,-45.41,20241016,7960,114.32,20240206,31250,-45.41,20241016,7690,121.85,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,120938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16710,1300,2,8.44,5708288060,350560,43.14,15590,16940,15590,20000,10790,15410,16283.34,1.69,0,90487,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3693,-54.97,5.79,12,1.59,-304.00,2887.00,31250,20241016,-46.53,7690,20231213,117.30,31250,-46.53,20241016,7960,109.92,20240206,31250,-46.53,20241016,7690,117.30,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16520,1110,2,7.20,4502817710,278470,34.27,15590,16550,15590,20000,10790,15410,16169.85,1.69,0,61222,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3651,-54.34,5.72,12,1.26,-304.00,2887.00,31250,20241016,-47.14,7690,20231213,114.82,31250,-47.14,20241016,7960,107.54,20240206,31250,-47.14,20241016,7690,114.82,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,100938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,760,2,4.93,3083312880,191817,23.61,15590,16290,15590,20000,10790,15410,16074.24,1.69,0,46687,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3574,-53.19,5.60,12,0.87,-304.00,2887.00,31250,20241016,-48.26,7690,20231213,110.27,31250,-48.26,20241016,7960,103.14,20240206,31250,-48.26,20241016,7690,110.27,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
20241210,090944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,450,2,2.92,850477810,53496,6.58,15590,16050,15590,20000,10790,15410,15897.97,1.69,0,11414,17503,16456,15933,14886,14363,16195,14625,111,4590,500,10780,10,1,22102155,3505,-52.17,5.49,12,0.24,-304.00,2887.00,31250,20241016,-49.25,7690,20231213,106.24,31250,-49.25,20241016,7960,99.25,20240206,31250,-49.25,20241016,7690,106.24,20231213,1.11,N,220100,500,110 억,,374591,N,N,5391,N,00,N
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
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 160936 55 60.00 KOSDAQ 제약 N N N Y 60 N 16930 1520 2 9.86 8698809560 526565 64.81 15590 17240 15590 20000 10790 15410 16518.96 1.69 0 142183 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3742 -55.69 5.86 12 2.38 -304.00 2887.00 31250 20241016 -45.82 7690 20231213 120.16 31250 -45.82 20241016 7960 112.69 20240206 31250 -45.82 20241016 7690 120.16 20231213 1.11 N 220100 500 110 억 374591 N N 2568 N 00 N
3 20241210 150939 55 60.00 KOSDAQ 제약 N N N Y 60 N 17000 1590 2 10.32 8368077800 507053 62.40 15590 17240 15590 20000 10790 15410 16503.36 1.69 0 133906 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3757 -55.92 5.89 12 2.29 -304.00 2887.00 31250 20241016 -45.60 7690 20231213 121.07 31250 -45.60 20241016 7960 113.57 20240206 31250 -45.60 20241016 7690 121.07 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
4 20241210 140938 55 60.00 KOSDAQ 제약 N N N Y 60 N 17070 1660 2 10.77 7885510320 478694 58.91 15590 17240 15590 20000 10790 15410 16472.97 1.69 0 125588 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3773 -56.15 5.91 12 2.17 -304.00 2887.00 31250 20241016 -45.38 7690 20231213 121.98 31250 -45.38 20241016 7960 114.45 20240206 31250 -45.38 20241016 7690 121.98 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
5 20241210 130939 55 60.00 KOSDAQ 제약 N N N Y 60 N 17060 1650 2 10.71 7202681810 438518 53.97 15590 17240 15590 20000 10790 15410 16425.05 1.69 0 119811 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3771 -56.12 5.91 12 1.98 -304.00 2887.00 31250 20241016 -45.41 7690 20231213 121.85 31250 -45.41 20241016 7960 114.32 20240206 31250 -45.41 20241016 7690 121.85 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
6 20241210 120938 55 60.00 KOSDAQ 제약 N N N Y 60 N 16710 1300 2 8.44 5708288060 350560 43.14 15590 16940 15590 20000 10790 15410 16283.34 1.69 0 90487 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3693 -54.97 5.79 12 1.59 -304.00 2887.00 31250 20241016 -46.53 7690 20231213 117.30 31250 -46.53 20241016 7960 109.92 20240206 31250 -46.53 20241016 7690 117.30 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
7 20241210 110937 55 60.00 KOSDAQ 제약 N N N Y 60 N 16520 1110 2 7.20 4502817710 278470 34.27 15590 16550 15590 20000 10790 15410 16169.85 1.69 0 61222 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3651 -54.34 5.72 12 1.26 -304.00 2887.00 31250 20241016 -47.14 7690 20231213 114.82 31250 -47.14 20241016 7960 107.54 20240206 31250 -47.14 20241016 7690 114.82 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
8 20241210 100938 55 60.00 KOSDAQ 제약 N N N Y 60 N 16170 760 2 4.93 3083312880 191817 23.61 15590 16290 15590 20000 10790 15410 16074.24 1.69 0 46687 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3574 -53.19 5.60 12 0.87 -304.00 2887.00 31250 20241016 -48.26 7690 20231213 110.27 31250 -48.26 20241016 7960 103.14 20240206 31250 -48.26 20241016 7690 110.27 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
9 20241210 090944 55 60.00 KOSDAQ 제약 N N N Y 60 N 15860 450 2 2.92 850477810 53496 6.58 15590 16050 15590 20000 10790 15410 15897.97 1.69 0 11414 17503 16456 15933 14886 14363 16195 14625 111 4590 500 10780 10 1 22102155 3505 -52.17 5.49 12 0.24 -304.00 2887.00 31250 20241016 -49.25 7690 20231213 106.24 31250 -49.25 20241016 7960 99.25 20240206 31250 -49.25 20241016 7690 106.24 20231213 1.11 N 220100 500 110 억 374591 N N 5391 N 00 N
10 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
11 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
12 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