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
222110/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
20241210,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,370,2,8.26,125792625,26210,53.87,4515,4940,4515,5820,3140,4480,4798.83,7.42,0,1599,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,620,-11.55,4.12,12,0.21,-420.00,1177.00,7770,20241111,-37.58,3750,20240806,29.33,7770,-37.58,20241111,3750,29.33,20240806,7770,-37.58,20241111,3750,29.33,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,395,2,8.82,123483750,25734,52.89,4515,4940,4515,5820,3140,4480,4798.47,7.42,0,1599,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,623,-11.61,4.14,12,0.20,-420.00,1177.00,7770,20241111,-37.26,3750,20240806,30.00,7770,-37.26,20241111,3750,30.00,20240806,7770,-37.26,20241111,3750,30.00,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,405,2,9.04,119418920,24897,51.17,4515,4940,4515,5820,3140,4480,4796.52,7.42,0,1609,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,624,-11.63,4.15,12,0.19,-420.00,1177.00,7770,20241111,-37.13,3750,20240806,30.27,7770,-37.13,20241111,3750,30.27,20240806,7770,-37.13,20241111,3750,30.27,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,410,2,9.15,111529500,23279,47.85,4515,4940,4515,5820,3140,4480,4790.99,7.42,0,1709,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,625,-11.64,4.15,12,0.18,-420.00,1177.00,7770,20241111,-37.07,3750,20240806,30.40,7770,-37.07,20241111,3750,30.40,20240806,7770,-37.07,20241111,3750,30.40,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,400,2,8.93,100475095,21005,43.17,4515,4940,4515,5820,3140,4480,4783.39,7.42,0,1673,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,623,-11.62,4.15,12,0.16,-420.00,1177.00,7770,20241111,-37.19,3750,20240806,30.13,7770,-37.19,20241111,3750,30.13,20240806,7770,-37.19,20241111,3750,30.13,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,405,2,9.04,81503580,17114,35.17,4515,4940,4515,5820,3140,4480,4762.39,7.42,0,3633,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,624,-11.63,4.15,12,0.13,-420.00,1177.00,7770,20241111,-37.13,3750,20240806,30.27,7770,-37.13,20241111,3750,30.27,20240806,7770,-37.13,20241111,3750,30.27,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,360,2,8.04,47161800,10055,20.67,4515,4880,4515,5820,3140,4480,4690.38,7.42,0,-158,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,618,-11.52,4.11,12,0.08,-420.00,1177.00,7770,20241111,-37.71,3750,20240806,29.07,7770,-37.71,20241111,3750,29.07,20240806,7770,-37.71,20241111,3750,29.07,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241210,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,200,2,4.46,20341110,4434,9.11,4515,4680,4515,5820,3140,4480,4587.53,7.42,0,227,4900,4690,4545,4335,4190,4617,4262,64,1340,500,3040,5,1,12775272,598,-11.14,3.98,12,0.03,-420.00,1177.00,7770,20241111,-39.77,3750,20240806,24.80,7770,-39.77,20241111,3750,24.80,20240806,7770,-39.77,20241111,3750,24.80,20240806,0.01,N,222110,500,63 억,,947409,N,N,0,N,00,N
20241209,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-280,5,-5.88,219431370,48609,65.80,4650,4755,4400,6180,3335,4760,4500.59,7.40,0,2527,5143,4951,4808,4616,4473,4880,4545,64,1420,500,3230,5,1,12775272,572,-10.67,3.81,12,0.38,-420.00,1177.00,7770,20241111,-42.34,3750,20240806,19.47,7770,-42.34,20241111,3750,19.47,20240806,7770,-42.34,20241111,3750,19.47,20240806,0.01,N,222110,500,63 억,,944870,N,N,0,N,00,N
20241209,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-315,5,-6.62,212499425,47062,63.71,4650,4755,4400,6180,3335,4760,4501.26,7.40,0,3028,5143,4951,4808,4616,4473,4880,4545,64,1420,500,3230,5,1,12775272,568,-10.58,3.78,12,0.37,-420.00,1177.00,7770,20241111,-42.79,3750,20240806,18.53,7770,-42.79,20241111,3750,18.53,20240806,7770,-42.79,20241111,3750,18.53,20240806,0.01,N,222110,500,63 억,,944870,N,N,0,N,00,N
20241209,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-220,5,-4.62,193624445,42815,57.96,4650,4755,4420,6180,3335,4760,4507.27,7.40,0,2514,5143,4951,4808,4616,4473,4880,4545,64,1420,500,3230,5,1,12775272,580,-10.81,3.86,12,0.34,-420.00,1177.00,7770,20241111,-41.57,3750,20240806,21.07,7770,-41.57,20241111,3750,21.07,20240806,7770,-41.57,20241111,3750,21.07,20240806,0.01,N,222110,500,63 억,,944870,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 160938 57 100.00 KOSDAQ 제약 N N N N N 4850 370 2 8.26 125792625 26210 53.87 4515 4940 4515 5820 3140 4480 4798.83 7.42 0 1599 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 620 -11.55 4.12 12 0.21 -420.00 1177.00 7770 20241111 -37.58 3750 20240806 29.33 7770 -37.58 20241111 3750 29.33 20240806 7770 -37.58 20241111 3750 29.33 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
3 20241210 150941 57 100.00 KOSDAQ 제약 N N N N N 4875 395 2 8.82 123483750 25734 52.89 4515 4940 4515 5820 3140 4480 4798.47 7.42 0 1599 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 623 -11.61 4.14 12 0.20 -420.00 1177.00 7770 20241111 -37.26 3750 20240806 30.00 7770 -37.26 20241111 3750 30.00 20240806 7770 -37.26 20241111 3750 30.00 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
4 20241210 140940 57 100.00 KOSDAQ 제약 N N N N N 4885 405 2 9.04 119418920 24897 51.17 4515 4940 4515 5820 3140 4480 4796.52 7.42 0 1609 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 624 -11.63 4.15 12 0.19 -420.00 1177.00 7770 20241111 -37.13 3750 20240806 30.27 7770 -37.13 20241111 3750 30.27 20240806 7770 -37.13 20241111 3750 30.27 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
5 20241210 130941 57 100.00 KOSDAQ 제약 N N N N N 4890 410 2 9.15 111529500 23279 47.85 4515 4940 4515 5820 3140 4480 4790.99 7.42 0 1709 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 625 -11.64 4.15 12 0.18 -420.00 1177.00 7770 20241111 -37.07 3750 20240806 30.40 7770 -37.07 20241111 3750 30.40 20240806 7770 -37.07 20241111 3750 30.40 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
6 20241210 120940 57 100.00 KOSDAQ 제약 N N N N N 4880 400 2 8.93 100475095 21005 43.17 4515 4940 4515 5820 3140 4480 4783.39 7.42 0 1673 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 623 -11.62 4.15 12 0.16 -420.00 1177.00 7770 20241111 -37.19 3750 20240806 30.13 7770 -37.19 20241111 3750 30.13 20240806 7770 -37.19 20241111 3750 30.13 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
7 20241210 110940 57 100.00 KOSDAQ 제약 N N N N N 4885 405 2 9.04 81503580 17114 35.17 4515 4940 4515 5820 3140 4480 4762.39 7.42 0 3633 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 624 -11.63 4.15 12 0.13 -420.00 1177.00 7770 20241111 -37.13 3750 20240806 30.27 7770 -37.13 20241111 3750 30.27 20240806 7770 -37.13 20241111 3750 30.27 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
8 20241210 100940 57 100.00 KOSDAQ 제약 N N N N N 4840 360 2 8.04 47161800 10055 20.67 4515 4880 4515 5820 3140 4480 4690.38 7.42 0 -158 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 618 -11.52 4.11 12 0.08 -420.00 1177.00 7770 20241111 -37.71 3750 20240806 29.07 7770 -37.71 20241111 3750 29.07 20240806 7770 -37.71 20241111 3750 29.07 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
9 20241210 090946 57 100.00 KOSDAQ 제약 N N N N N 4680 200 2 4.46 20341110 4434 9.11 4515 4680 4515 5820 3140 4480 4587.53 7.42 0 227 4900 4690 4545 4335 4190 4617 4262 64 1340 500 3040 5 1 12775272 598 -11.14 3.98 12 0.03 -420.00 1177.00 7770 20241111 -39.77 3750 20240806 24.80 7770 -39.77 20241111 3750 24.80 20240806 7770 -39.77 20241111 3750 24.80 20240806 0.01 N 222110 500 63 억 947409 N N 0 N 00 N
10 20241209 160937 57 100.00 KOSDAQ 제약 N N N N N 4480 -280 5 -5.88 219431370 48609 65.80 4650 4755 4400 6180 3335 4760 4500.59 7.40 0 2527 5143 4951 4808 4616 4473 4880 4545 64 1420 500 3230 5 1 12775272 572 -10.67 3.81 12 0.38 -420.00 1177.00 7770 20241111 -42.34 3750 20240806 19.47 7770 -42.34 20241111 3750 19.47 20240806 7770 -42.34 20241111 3750 19.47 20240806 0.01 N 222110 500 63 억 944870 N N 0 N 00 N
11 20241209 150938 57 100.00 KOSDAQ 제약 N N N N N 4445 -315 5 -6.62 212499425 47062 63.71 4650 4755 4400 6180 3335 4760 4501.26 7.40 0 3028 5143 4951 4808 4616 4473 4880 4545 64 1420 500 3230 5 1 12775272 568 -10.58 3.78 12 0.37 -420.00 1177.00 7770 20241111 -42.79 3750 20240806 18.53 7770 -42.79 20241111 3750 18.53 20240806 7770 -42.79 20241111 3750 18.53 20240806 0.01 N 222110 500 63 억 944870 N N 0 N 00 N
12 20241209 140939 57 100.00 KOSDAQ 제약 N N N N N 4540 -220 5 -4.62 193624445 42815 57.96 4650 4755 4420 6180 3335 4760 4507.27 7.40 0 2514 5143 4951 4808 4616 4473 4880 4545 64 1420 500 3230 5 1 12775272 580 -10.81 3.86 12 0.34 -420.00 1177.00 7770 20241111 -41.57 3750 20240806 21.07 7770 -41.57 20241111 3750 21.07 20240806 7770 -41.57 20241111 3750 21.07 20240806 0.01 N 222110 500 63 억 944870 N N 0 N 00 N