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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049180/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
20241203,160510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,65,2,2.95,3840801480,1656545,388.03,2230,2410,2230,2860,1540,2200,2318.67,0.65,0,51765,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1167,-2.60,4.31,12,3.22,-872.00,525.00,4415,20241004,-48.70,1351,20240805,67.65,4415,-48.70,20241004,1351,67.65,20240805,4415,-48.70,20241004,1351,67.65,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,75,2,3.41,3721374955,1603863,375.69,2230,2410,2230,2860,1540,2200,2320.26,0.65,0,49474,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1172,-2.61,4.33,12,3.11,-872.00,525.00,4415,20241004,-48.47,1351,20240805,68.39,4415,-48.47,20241004,1351,68.39,20240805,4415,-48.47,20241004,1351,68.39,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,80,2,3.64,3489892145,1502350,351.91,2230,2410,2230,2860,1540,2200,2322.96,0.65,0,32255,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1175,-2.61,4.34,12,2.92,-872.00,525.00,4415,20241004,-48.36,1351,20240805,68.76,4415,-48.36,20241004,1351,68.76,20240805,4415,-48.36,20241004,1351,68.76,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,130512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,85,2,3.86,2791663170,1200706,281.25,2230,2410,2230,2860,1540,2200,2325.02,0.65,0,34788,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1177,-2.62,4.35,12,2.33,-872.00,525.00,4415,20241004,-48.24,1351,20240805,69.13,4415,-48.24,20241004,1351,69.13,20240805,4415,-48.24,20241004,1351,69.13,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,120530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,90,2,4.09,2620678420,1125889,263.73,2230,2410,2230,2860,1540,2200,2327.65,0.65,0,14060,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1180,-2.63,4.36,12,2.19,-872.00,525.00,4415,20241004,-48.13,1351,20240805,69.50,4415,-48.13,20241004,1351,69.50,20240805,4415,-48.13,20241004,1351,69.50,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,110512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,100,2,4.55,2538861620,1090262,255.38,2230,2410,2230,2860,1540,2200,2328.67,0.65,0,5037,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1185,-2.64,4.38,12,2.12,-872.00,525.00,4415,20241004,-47.90,1351,20240805,70.24,4415,-47.90,20241004,1351,70.24,20240805,4415,-47.90,20241004,1351,70.24,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,100503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,95,2,4.32,2261818585,969803,227.16,2230,2410,2230,2860,1540,2200,2332.25,0.65,0,-18765,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1182,-2.63,4.37,12,1.88,-872.00,525.00,4415,20241004,-48.02,1351,20240805,69.87,4415,-48.02,20241004,1351,69.87,20240805,4415,-48.02,20241004,1351,69.87,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241203,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,30,2,1.36,63937825,28583,6.70,2230,2255,2230,2860,1540,2200,2236.92,0.65,0,1019,2326,2262,2191,2127,2056,2295,2160,258,660,500,1400,5,1,51515906,1149,-2.56,4.25,12,0.06,-872.00,525.00,4415,20241004,-49.49,1351,20240805,65.06,4415,-49.49,20241004,1351,65.06,20240805,4415,-49.49,20241004,1351,65.06,20240805,0.23,N,049180,500,257 억,,336736,N,N,0,N,00,N
20241202,160449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,-5,5,-0.23,926376205,421298,50.63,2190,2255,2120,2865,1545,2205,2198.86,0.52,0,72049,2388,2296,2203,2111,2018,2250,2065,258,660,500,1410,5,1,51515906,1133,-2.52,4.19,12,0.82,-872.00,525.00,4415,20241004,-50.17,1351,20240805,62.84,4415,-50.17,20241004,1351,62.84,20240805,4415,-50.17,20241004,1351,62.84,20240805,0.24,N,049180,500,257 억,,266085,N,N,0,N,00,N
20241202,150525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,15,2,0.68,858813145,390707,46.96,2190,2255,2120,2865,1545,2205,2198.10,0.52,0,83126,2388,2296,2203,2111,2018,2250,2065,258,660,500,1410,5,1,51515906,1144,-2.55,4.23,12,0.76,-872.00,525.00,4415,20241004,-49.72,1351,20240805,64.32,4415,-49.72,20241004,1351,64.32,20240805,4415,-49.72,20241004,1351,64.32,20240805,0.24,N,049180,500,257 억,,266085,N,N,0,N,00,N
20241202,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,10,2,0.45,805601035,366636,44.06,2190,2255,2120,2865,1545,2205,2197.28,0.52,0,84058,2388,2296,2203,2111,2018,2250,2065,258,660,500,1410,5,1,51515906,1141,-2.54,4.22,12,0.71,-872.00,525.00,4415,20241004,-49.83,1351,20240805,63.95,4415,-49.83,20241004,1351,63.95,20240805,4415,-49.83,20241004,1351,63.95,20240805,0.24,N,049180,500,257 억,,266085,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 20241203 160510 57 100.00 KOSDAQ 제약 N N N N N 2265 65 2 2.95 3840801480 1656545 388.03 2230 2410 2230 2860 1540 2200 2318.67 0.65 0 51765 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1167 -2.60 4.31 12 3.22 -872.00 525.00 4415 20241004 -48.70 1351 20240805 67.65 4415 -48.70 20241004 1351 67.65 20240805 4415 -48.70 20241004 1351 67.65 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
3 20241203 150526 57 100.00 KOSDAQ 제약 N N N N N 2275 75 2 3.41 3721374955 1603863 375.69 2230 2410 2230 2860 1540 2200 2320.26 0.65 0 49474 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1172 -2.61 4.33 12 3.11 -872.00 525.00 4415 20241004 -48.47 1351 20240805 68.39 4415 -48.47 20241004 1351 68.39 20240805 4415 -48.47 20241004 1351 68.39 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
4 20241203 140515 57 100.00 KOSDAQ 제약 N N N N N 2280 80 2 3.64 3489892145 1502350 351.91 2230 2410 2230 2860 1540 2200 2322.96 0.65 0 32255 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1175 -2.61 4.34 12 2.92 -872.00 525.00 4415 20241004 -48.36 1351 20240805 68.76 4415 -48.36 20241004 1351 68.76 20240805 4415 -48.36 20241004 1351 68.76 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
5 20241203 130512 57 100.00 KOSDAQ 제약 N N N N N 2285 85 2 3.86 2791663170 1200706 281.25 2230 2410 2230 2860 1540 2200 2325.02 0.65 0 34788 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1177 -2.62 4.35 12 2.33 -872.00 525.00 4415 20241004 -48.24 1351 20240805 69.13 4415 -48.24 20241004 1351 69.13 20240805 4415 -48.24 20241004 1351 69.13 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
6 20241203 120530 57 100.00 KOSDAQ 제약 N N N N N 2290 90 2 4.09 2620678420 1125889 263.73 2230 2410 2230 2860 1540 2200 2327.65 0.65 0 14060 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1180 -2.63 4.36 12 2.19 -872.00 525.00 4415 20241004 -48.13 1351 20240805 69.50 4415 -48.13 20241004 1351 69.50 20240805 4415 -48.13 20241004 1351 69.50 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
7 20241203 110512 57 100.00 KOSDAQ 제약 N N N N N 2300 100 2 4.55 2538861620 1090262 255.38 2230 2410 2230 2860 1540 2200 2328.67 0.65 0 5037 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1185 -2.64 4.38 12 2.12 -872.00 525.00 4415 20241004 -47.90 1351 20240805 70.24 4415 -47.90 20241004 1351 70.24 20240805 4415 -47.90 20241004 1351 70.24 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
8 20241203 100503 57 100.00 KOSDAQ 제약 N N N N N 2295 95 2 4.32 2261818585 969803 227.16 2230 2410 2230 2860 1540 2200 2332.25 0.65 0 -18765 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1182 -2.63 4.37 12 1.88 -872.00 525.00 4415 20241004 -48.02 1351 20240805 69.87 4415 -48.02 20241004 1351 69.87 20240805 4415 -48.02 20241004 1351 69.87 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
9 20241203 090502 57 100.00 KOSDAQ 제약 N N N N N 2230 30 2 1.36 63937825 28583 6.70 2230 2255 2230 2860 1540 2200 2236.92 0.65 0 1019 2326 2262 2191 2127 2056 2295 2160 258 660 500 1400 5 1 51515906 1149 -2.56 4.25 12 0.06 -872.00 525.00 4415 20241004 -49.49 1351 20240805 65.06 4415 -49.49 20241004 1351 65.06 20240805 4415 -49.49 20241004 1351 65.06 20240805 0.23 N 049180 500 257 억 336736 N N 0 N 00 N
10 20241202 160449 57 100.00 KOSDAQ 제약 N N N N N 2200 -5 5 -0.23 926376205 421298 50.63 2190 2255 2120 2865 1545 2205 2198.86 0.52 0 72049 2388 2296 2203 2111 2018 2250 2065 258 660 500 1410 5 1 51515906 1133 -2.52 4.19 12 0.82 -872.00 525.00 4415 20241004 -50.17 1351 20240805 62.84 4415 -50.17 20241004 1351 62.84 20240805 4415 -50.17 20241004 1351 62.84 20240805 0.24 N 049180 500 257 억 266085 N N 0 N 00 N
11 20241202 150525 57 100.00 KOSDAQ 제약 N N N N N 2220 15 2 0.68 858813145 390707 46.96 2190 2255 2120 2865 1545 2205 2198.10 0.52 0 83126 2388 2296 2203 2111 2018 2250 2065 258 660 500 1410 5 1 51515906 1144 -2.55 4.23 12 0.76 -872.00 525.00 4415 20241004 -49.72 1351 20240805 64.32 4415 -49.72 20241004 1351 64.32 20240805 4415 -49.72 20241004 1351 64.32 20240805 0.24 N 049180 500 257 억 266085 N N 0 N 00 N
12 20241202 140503 57 100.00 KOSDAQ 제약 N N N N N 2215 10 2 0.45 805601035 366636 44.06 2190 2255 2120 2865 1545 2205 2197.28 0.52 0 84058 2388 2296 2203 2111 2018 2250 2065 258 660 500 1410 5 1 51515906 1141 -2.54 4.22 12 0.71 -872.00 525.00 4415 20241004 -49.83 1351 20240805 63.95 4415 -49.83 20241004 1351 63.95 20240805 4415 -49.83 20241004 1351 63.95 20240805 0.24 N 049180 500 257 억 266085 N N 0 N 00 N