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
138610/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
20241210,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15160,1380,2,10.01,4409144410,296773,127.05,13780,15380,13780,17910,9650,13780,14856.88,0.39,0,56516,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1651,-24.45,5.33,12,2.72,-620.00,2846.00,25850,20241016,-41.35,13740,20241122,10.33,25850,-41.35,20241016,13740,10.33,20241122,25850,-41.35,20241016,13740,10.33,20241122,2.72,N,138610,500,54 억,,42263,N,N,35,N,00,N
20241210,150824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,1270,2,9.22,4150969920,279698,119.74,13780,15380,13780,17910,9650,13780,14840.90,0.39,0,51886,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1639,-24.27,5.29,12,2.57,-620.00,2846.00,25850,20241016,-41.78,13740,20241122,9.53,25850,-41.78,20241016,13740,9.53,20241122,25850,-41.78,20241016,13740,9.53,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,1290,2,9.36,3884516460,262022,112.18,13780,15380,13780,17910,9650,13780,14825.15,0.39,0,47085,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1642,-24.31,5.30,12,2.41,-620.00,2846.00,25850,20241016,-41.70,13740,20241122,9.68,25850,-41.70,20241016,13740,9.68,20241122,25850,-41.70,20241016,13740,9.68,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,130824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,1260,2,9.14,3652499670,246617,105.58,13780,15380,13780,17910,9650,13780,14810.41,0.39,0,43495,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1638,-24.26,5.28,12,2.26,-620.00,2846.00,25850,20241016,-41.82,13740,20241122,9.46,25850,-41.82,20241016,13740,9.46,20241122,25850,-41.82,20241016,13740,9.46,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14830,1050,2,7.62,3120388930,211214,90.42,13780,15380,13780,17910,9650,13780,14773.59,0.39,0,33871,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1615,-23.92,5.21,12,1.94,-620.00,2846.00,25850,20241016,-42.63,13740,20241122,7.93,25850,-42.63,20241016,13740,7.93,20241122,25850,-42.63,20241016,13740,7.93,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14960,1180,2,8.56,2941870640,199254,85.30,13780,15380,13780,17910,9650,13780,14764.42,0.39,0,32576,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1630,-24.13,5.26,12,1.83,-620.00,2846.00,25850,20241016,-42.13,13740,20241122,8.88,25850,-42.13,20241016,13740,8.88,20241122,25850,-42.13,20241016,13740,8.88,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,100824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,1010,2,7.33,2542392430,172502,73.85,13780,15380,13780,17910,9650,13780,14738.34,0.39,0,28753,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1611,-23.85,5.20,12,1.58,-620.00,2846.00,25850,20241016,-42.79,13740,20241122,7.64,25850,-42.79,20241016,13740,7.64,20241122,25850,-42.79,20241016,13740,7.64,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241210,090829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,420,2,3.05,227119280,16226,6.95,13780,14230,13780,17910,9650,13780,13997.24,0.39,0,3612,15266,14522,14136,13392,13006,14330,13200,54,4130,500,9920,10,1,10893117,1547,-22.90,4.99,12,0.15,-620.00,2846.00,25850,20241016,-45.07,13740,20241122,3.35,25850,-45.07,20241016,13740,3.35,20241122,25850,-45.07,20241016,13740,3.35,20241122,2.72,N,138610,500,54 억,,42263,N,N,0,N,00,N
20241209,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13780,-1540,5,-10.05,3265655670,230091,88.58,14780,14880,13750,19910,10730,15320,14193.44,0.53,0,-15843,16680,16000,15500,14820,14320,15750,14570,54,4590,500,11030,10,1,10893117,1501,-22.23,4.84,12,2.11,-620.00,2846.00,25850,20241016,-46.69,13740,20241122,0.29,25850,-46.69,20241016,13740,0.29,20241122,25850,-46.69,20241016,13740,0.29,20241122,2.85,N,138610,500,54 억,,58126,N,N,12,N,00,N
20241209,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-1320,5,-8.62,2842428880,199531,76.81,14780,14880,14000,19910,10730,15320,14244.60,0.53,0,-19536,16680,16000,15500,14820,14320,15750,14570,54,4590,500,11030,10,1,10893117,1525,-22.58,4.92,12,1.83,-620.00,2846.00,25850,20241016,-45.84,13740,20241122,1.89,25850,-45.84,20241016,13740,1.89,20241122,25850,-45.84,20241016,13740,1.89,20241122,2.85,N,138610,500,54 억,,58126,N,N,12,N,00,N
20241209,140823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14100,-1220,5,-7.96,2534420720,177577,68.36,14780,14880,14000,19910,10730,15320,14271.19,0.53,0,-20264,16680,16000,15500,14820,14320,15750,14570,54,4590,500,11030,10,1,10893117,1536,-22.74,4.95,12,1.63,-620.00,2846.00,25850,20241016,-45.45,13740,20241122,2.62,25850,-45.45,20241016,13740,2.62,20241122,25850,-45.45,20241016,13740,2.62,20241122,2.85,N,138610,500,54 억,,58126,N,N,12,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 160824 57 100.00 KOSDAQ 제약 N N N N N 15160 1380 2 10.01 4409144410 296773 127.05 13780 15380 13780 17910 9650 13780 14856.88 0.39 0 56516 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1651 -24.45 5.33 12 2.72 -620.00 2846.00 25850 20241016 -41.35 13740 20241122 10.33 25850 -41.35 20241016 13740 10.33 20241122 25850 -41.35 20241016 13740 10.33 20241122 2.72 N 138610 500 54 억 42263 N N 35 N 00 N
3 20241210 150824 57 100.00 KOSDAQ 제약 N N N N N 15050 1270 2 9.22 4150969920 279698 119.74 13780 15380 13780 17910 9650 13780 14840.90 0.39 0 51886 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1639 -24.27 5.29 12 2.57 -620.00 2846.00 25850 20241016 -41.78 13740 20241122 9.53 25850 -41.78 20241016 13740 9.53 20241122 25850 -41.78 20241016 13740 9.53 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
4 20241210 140824 57 100.00 KOSDAQ 제약 N N N N N 15070 1290 2 9.36 3884516460 262022 112.18 13780 15380 13780 17910 9650 13780 14825.15 0.39 0 47085 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1642 -24.31 5.30 12 2.41 -620.00 2846.00 25850 20241016 -41.70 13740 20241122 9.68 25850 -41.70 20241016 13740 9.68 20241122 25850 -41.70 20241016 13740 9.68 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
5 20241210 130824 57 100.00 KOSDAQ 제약 N N N N N 15040 1260 2 9.14 3652499670 246617 105.58 13780 15380 13780 17910 9650 13780 14810.41 0.39 0 43495 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1638 -24.26 5.28 12 2.26 -620.00 2846.00 25850 20241016 -41.82 13740 20241122 9.46 25850 -41.82 20241016 13740 9.46 20241122 25850 -41.82 20241016 13740 9.46 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
6 20241210 120824 57 100.00 KOSDAQ 제약 N N N N N 14830 1050 2 7.62 3120388930 211214 90.42 13780 15380 13780 17910 9650 13780 14773.59 0.39 0 33871 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1615 -23.92 5.21 12 1.94 -620.00 2846.00 25850 20241016 -42.63 13740 20241122 7.93 25850 -42.63 20241016 13740 7.93 20241122 25850 -42.63 20241016 13740 7.93 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
7 20241210 110823 57 100.00 KOSDAQ 제약 N N N N N 14960 1180 2 8.56 2941870640 199254 85.30 13780 15380 13780 17910 9650 13780 14764.42 0.39 0 32576 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1630 -24.13 5.26 12 1.83 -620.00 2846.00 25850 20241016 -42.13 13740 20241122 8.88 25850 -42.13 20241016 13740 8.88 20241122 25850 -42.13 20241016 13740 8.88 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
8 20241210 100824 57 100.00 KOSDAQ 제약 N N N N N 14790 1010 2 7.33 2542392430 172502 73.85 13780 15380 13780 17910 9650 13780 14738.34 0.39 0 28753 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1611 -23.85 5.20 12 1.58 -620.00 2846.00 25850 20241016 -42.79 13740 20241122 7.64 25850 -42.79 20241016 13740 7.64 20241122 25850 -42.79 20241016 13740 7.64 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
9 20241210 090829 57 100.00 KOSDAQ 제약 N N N N N 14200 420 2 3.05 227119280 16226 6.95 13780 14230 13780 17910 9650 13780 13997.24 0.39 0 3612 15266 14522 14136 13392 13006 14330 13200 54 4130 500 9920 10 1 10893117 1547 -22.90 4.99 12 0.15 -620.00 2846.00 25850 20241016 -45.07 13740 20241122 3.35 25850 -45.07 20241016 13740 3.35 20241122 25850 -45.07 20241016 13740 3.35 20241122 2.72 N 138610 500 54 억 42263 N N 0 N 00 N
10 20241209 160821 57 100.00 KOSDAQ 제약 N N N N N 13780 -1540 5 -10.05 3265655670 230091 88.58 14780 14880 13750 19910 10730 15320 14193.44 0.53 0 -15843 16680 16000 15500 14820 14320 15750 14570 54 4590 500 11030 10 1 10893117 1501 -22.23 4.84 12 2.11 -620.00 2846.00 25850 20241016 -46.69 13740 20241122 0.29 25850 -46.69 20241016 13740 0.29 20241122 25850 -46.69 20241016 13740 0.29 20241122 2.85 N 138610 500 54 억 58126 N N 12 N 00 N
11 20241209 150821 57 100.00 KOSDAQ 제약 N N N N N 14000 -1320 5 -8.62 2842428880 199531 76.81 14780 14880 14000 19910 10730 15320 14244.60 0.53 0 -19536 16680 16000 15500 14820 14320 15750 14570 54 4590 500 11030 10 1 10893117 1525 -22.58 4.92 12 1.83 -620.00 2846.00 25850 20241016 -45.84 13740 20241122 1.89 25850 -45.84 20241016 13740 1.89 20241122 25850 -45.84 20241016 13740 1.89 20241122 2.85 N 138610 500 54 억 58126 N N 12 N 00 N
12 20241209 140823 57 100.00 KOSDAQ 제약 N N N N N 14100 -1220 5 -7.96 2534420720 177577 68.36 14780 14880 14000 19910 10730 15320 14271.19 0.53 0 -20264 16680 16000 15500 14820 14320 15750 14570 54 4590 500 11030 10 1 10893117 1536 -22.74 4.95 12 1.63 -620.00 2846.00 25850 20241016 -45.45 13740 20241122 2.62 25850 -45.45 20241016 13740 2.62 20241122 25850 -45.45 20241016 13740 2.62 20241122 2.85 N 138610 500 54 억 58126 N N 12 N 00 N