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
001540/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
20241210,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,230,2,3.65,102108070,15756,52.19,6250,6560,6250,8190,4410,6300,6480.58,3.39,0,1032,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,852,65.96,0.54,12,0.12,99.00,12040.00,10510,20231221,-37.87,6240,20241209,4.65,10160,-35.73,20240102,6240,4.65,20241209,10510,-37.87,20231221,6240,4.65,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,230,2,3.65,81999740,12674,41.98,6250,6560,6250,8190,4410,6300,6469.92,3.39,0,985,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,852,65.96,0.54,12,0.10,99.00,12040.00,10510,20231221,-37.87,6240,20241209,4.65,10160,-35.73,20240102,6240,4.65,20241209,10510,-37.87,20231221,6240,4.65,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,200,2,3.17,79471500,12285,40.69,6250,6560,6250,8190,4410,6300,6468.99,3.39,0,953,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,848,65.66,0.54,12,0.09,99.00,12040.00,10510,20231221,-38.15,6240,20241209,4.17,10160,-36.02,20240102,6240,4.17,20241209,10510,-38.15,20231221,6240,4.17,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,180,2,2.86,74193230,11473,38.00,6250,6560,6250,8190,4410,6300,6466.77,3.39,0,739,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,845,65.45,0.54,12,0.09,99.00,12040.00,10510,20231221,-38.34,6240,20241209,3.85,10160,-36.22,20240102,6240,3.85,20241209,10510,-38.34,20231221,6240,3.85,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,120121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,210,2,3.33,60721610,9395,31.12,6250,6560,6250,8190,4410,6300,6463.18,3.39,0,646,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,849,65.76,0.54,12,0.07,99.00,12040.00,10510,20231221,-38.06,6240,20241209,4.33,10160,-35.93,20240102,6240,4.33,20241209,10510,-38.06,20231221,6240,4.33,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,160,2,2.54,49039250,7602,25.18,6250,6560,6250,8190,4410,6300,6450.84,3.39,0,701,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,843,65.25,0.54,12,0.06,99.00,12040.00,10510,20231221,-38.53,6240,20241209,3.53,10160,-36.42,20240102,6240,3.53,20241209,10510,-38.53,20231221,6240,3.53,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,100121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,190,2,3.02,21330510,3311,10.97,6250,6560,6250,8190,4410,6300,6442.32,3.39,0,94,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,846,65.56,0.54,12,0.03,99.00,12040.00,10510,20231221,-38.25,6240,20241209,4.01,10160,-36.12,20240102,6240,4.01,20241209,10510,-38.25,20231221,6240,4.01,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241210,090122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-50,5,-0.79,806250,129,0.43,6250,6250,6250,8190,4410,6300,6250.00,3.39,0,1,6833,6566,6403,6136,5973,6485,6055,65,1890,500,4660,10,1,13042420,815,63.13,0.52,12,0.00,99.00,12040.00,10510,20231221,-40.53,6240,20241209,0.16,10160,-38.48,20240102,6240,0.16,20241209,10510,-40.53,20231221,6240,0.16,20241209,0.98,N,001540,500,65 억,,442759,N,N,0,N,00,N
20241209,160121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6300,-370,5,-5.55,191652730,30156,132.50,6510,6670,6240,8670,4670,6670,6355.38,3.41,0,-1538,6763,6716,6653,6606,6543,6725,6615,65,2000,500,4930,10,1,13042420,822,63.64,0.52,12,0.23,99.00,12040.00,10510,20231221,-40.06,6240,20241209,0.96,10160,-37.99,20240102,6240,0.96,20241209,10510,-40.06,20231221,6240,0.96,20241209,1.01,N,001540,500,65 억,,444296,N,N,0,N,00,N
20241209,150121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6290,-380,5,-5.70,170658630,26809,117.80,6510,6670,6280,8670,4670,6670,6365.72,3.41,0,-1147,6763,6716,6653,6606,6543,6725,6615,65,2000,500,4930,10,1,13042420,820,63.54,0.52,12,0.21,99.00,12040.00,10510,20231221,-40.15,6280,20241209,0.16,10160,-38.09,20240102,6280,0.16,20241209,10510,-40.15,20231221,6280,0.16,20241209,1.01,N,001540,500,65 억,,444296,N,N,0,N,00,N
20241209,140121,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,6330,-340,5,-5.10,132917870,20818,91.47,6510,6670,6300,8670,4670,6670,6384.76,3.41,0,-1099,6763,6716,6653,6606,6543,6725,6615,65,2000,500,4930,10,1,13042420,826,63.94,0.53,12,0.16,99.00,12040.00,10510,20231221,-39.77,6300,20241209,0.48,10160,-37.70,20240102,6300,0.48,20241209,10510,-39.77,20231221,6300,0.48,20241209,1.01,N,001540,500,65 억,,444296,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 160122 57 100.00 KOSDAQ 제약 N N N N N 6530 230 2 3.65 102108070 15756 52.19 6250 6560 6250 8190 4410 6300 6480.58 3.39 0 1032 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 852 65.96 0.54 12 0.12 99.00 12040.00 10510 20231221 -37.87 6240 20241209 4.65 10160 -35.73 20240102 6240 4.65 20241209 10510 -37.87 20231221 6240 4.65 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
3 20241210 150121 57 100.00 KOSDAQ 제약 N N N N N 6530 230 2 3.65 81999740 12674 41.98 6250 6560 6250 8190 4410 6300 6469.92 3.39 0 985 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 852 65.96 0.54 12 0.10 99.00 12040.00 10510 20231221 -37.87 6240 20241209 4.65 10160 -35.73 20240102 6240 4.65 20241209 10510 -37.87 20231221 6240 4.65 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
4 20241210 140121 57 100.00 KOSDAQ 제약 N N N N N 6500 200 2 3.17 79471500 12285 40.69 6250 6560 6250 8190 4410 6300 6468.99 3.39 0 953 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 848 65.66 0.54 12 0.09 99.00 12040.00 10510 20231221 -38.15 6240 20241209 4.17 10160 -36.02 20240102 6240 4.17 20241209 10510 -38.15 20231221 6240 4.17 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
5 20241210 130121 57 100.00 KOSDAQ 제약 N N N N N 6480 180 2 2.86 74193230 11473 38.00 6250 6560 6250 8190 4410 6300 6466.77 3.39 0 739 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 845 65.45 0.54 12 0.09 99.00 12040.00 10510 20231221 -38.34 6240 20241209 3.85 10160 -36.22 20240102 6240 3.85 20241209 10510 -38.34 20231221 6240 3.85 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
6 20241210 120121 57 100.00 KOSDAQ 제약 N N N N N 6510 210 2 3.33 60721610 9395 31.12 6250 6560 6250 8190 4410 6300 6463.18 3.39 0 646 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 849 65.76 0.54 12 0.07 99.00 12040.00 10510 20231221 -38.06 6240 20241209 4.33 10160 -35.93 20240102 6240 4.33 20241209 10510 -38.06 20231221 6240 4.33 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
7 20241210 110121 57 100.00 KOSDAQ 제약 N N N N N 6460 160 2 2.54 49039250 7602 25.18 6250 6560 6250 8190 4410 6300 6450.84 3.39 0 701 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 843 65.25 0.54 12 0.06 99.00 12040.00 10510 20231221 -38.53 6240 20241209 3.53 10160 -36.42 20240102 6240 3.53 20241209 10510 -38.53 20231221 6240 3.53 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
8 20241210 100121 57 100.00 KOSDAQ 제약 N N N N N 6490 190 2 3.02 21330510 3311 10.97 6250 6560 6250 8190 4410 6300 6442.32 3.39 0 94 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 846 65.56 0.54 12 0.03 99.00 12040.00 10510 20231221 -38.25 6240 20241209 4.01 10160 -36.12 20240102 6240 4.01 20241209 10510 -38.25 20231221 6240 4.01 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
9 20241210 090122 57 100.00 KOSDAQ 제약 N N N N N 6250 -50 5 -0.79 806250 129 0.43 6250 6250 6250 8190 4410 6300 6250.00 3.39 0 1 6833 6566 6403 6136 5973 6485 6055 65 1890 500 4660 10 1 13042420 815 63.13 0.52 12 0.00 99.00 12040.00 10510 20231221 -40.53 6240 20241209 0.16 10160 -38.48 20240102 6240 0.16 20241209 10510 -40.53 20231221 6240 0.16 20241209 0.98 N 001540 500 65 억 442759 N N 0 N 00 N
10 20241209 160121 57 100.00 KOSDAQ 신저가 제약 N N N N N 6300 -370 5 -5.55 191652730 30156 132.50 6510 6670 6240 8670 4670 6670 6355.38 3.41 0 -1538 6763 6716 6653 6606 6543 6725 6615 65 2000 500 4930 10 1 13042420 822 63.64 0.52 12 0.23 99.00 12040.00 10510 20231221 -40.06 6240 20241209 0.96 10160 -37.99 20240102 6240 0.96 20241209 10510 -40.06 20231221 6240 0.96 20241209 1.01 N 001540 500 65 억 444296 N N 0 N 00 N
11 20241209 150121 57 100.00 KOSDAQ 신저가 제약 N N N N N 6290 -380 5 -5.70 170658630 26809 117.80 6510 6670 6280 8670 4670 6670 6365.72 3.41 0 -1147 6763 6716 6653 6606 6543 6725 6615 65 2000 500 4930 10 1 13042420 820 63.54 0.52 12 0.21 99.00 12040.00 10510 20231221 -40.15 6280 20241209 0.16 10160 -38.09 20240102 6280 0.16 20241209 10510 -40.15 20231221 6280 0.16 20241209 1.01 N 001540 500 65 억 444296 N N 0 N 00 N
12 20241209 140121 57 100.00 KOSDAQ 신저가 제약 N N N N N 6330 -340 5 -5.10 132917870 20818 91.47 6510 6670 6300 8670 4670 6670 6384.76 3.41 0 -1099 6763 6716 6653 6606 6543 6725 6615 65 2000 500 4930 10 1 13042420 826 63.94 0.53 12 0.16 99.00 12040.00 10510 20231221 -39.77 6300 20241209 0.48 10160 -37.70 20240102 6300 0.48 20241209 10510 -39.77 20231221 6300 0.48 20241209 1.01 N 001540 500 65 억 444296 N N 0 N 00 N