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
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
20241210,160509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,124,2,6.39,899202447,444227,81.72,1911,2065,1911,2520,1359,1941,2024.19,1.55,0,140209,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1064,-2.37,3.93,12,0.86,-872.00,525.00,4415,20241004,-53.23,1351,20240805,52.85,4415,-53.23,20241004,1351,52.85,20240805,4415,-53.23,20241004,1351,52.85,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,150511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,99,2,5.10,804882677,398330,73.28,1911,2060,1911,2520,1359,1941,2020.64,1.55,0,114161,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1051,-2.34,3.89,12,0.77,-872.00,525.00,4415,20241004,-53.79,1351,20240805,51.00,4415,-53.79,20241004,1351,51.00,20240805,4415,-53.79,20241004,1351,51.00,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,140511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,109,2,5.62,705016097,349555,64.31,1911,2060,1911,2520,1359,1941,2016.90,1.55,0,111637,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1056,-2.35,3.90,12,0.68,-872.00,525.00,4415,20241004,-53.57,1351,20240805,51.74,4415,-53.57,20241004,1351,51.74,20240805,4415,-53.57,20241004,1351,51.74,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,130509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,99,2,5.10,600129097,298248,54.87,1911,2055,1911,2520,1359,1941,2012.18,1.55,0,96934,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1051,-2.34,3.89,12,0.58,-872.00,525.00,4415,20241004,-53.79,1351,20240805,51.00,4415,-53.79,20241004,1351,51.00,20240805,4415,-53.79,20241004,1351,51.00,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,120510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,104,2,5.36,505806202,251812,46.33,1911,2055,1911,2520,1359,1941,2008.67,1.55,0,90386,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1054,-2.35,3.90,12,0.49,-872.00,525.00,4415,20241004,-53.68,1351,20240805,51.37,4415,-53.68,20241004,1351,51.37,20240805,4415,-53.68,20241004,1351,51.37,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,110509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,104,2,5.36,423390827,211426,38.90,1911,2055,1911,2520,1359,1941,2002.55,1.55,0,68400,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1054,-2.35,3.90,12,0.41,-872.00,525.00,4415,20241004,-53.68,1351,20240805,51.37,4415,-53.68,20241004,1351,51.37,20240805,4415,-53.68,20241004,1351,51.37,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,100509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,74,2,3.81,277764727,139674,25.70,1911,2025,1911,2520,1359,1941,1988.66,1.55,0,39969,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,5,1,51515906,1038,-2.31,3.84,12,0.27,-872.00,525.00,4415,20241004,-54.36,1351,20240805,49.15,4415,-54.36,20241004,1351,49.15,20240805,4415,-54.36,20241004,1351,49.15,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241210,090513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1996,55,2,2.83,55605121,28553,5.25,1911,2000,1911,2520,1359,1941,1947.44,1.55,0,11735,2044,1992,1945,1893,1846,1969,1870,258,579,500,1240,1,1,51515906,1028,-2.29,3.80,12,0.06,-872.00,525.00,4415,20241004,-54.79,1351,20240805,47.74,4415,-54.79,20241004,1351,47.74,20240805,4415,-54.79,20241004,1351,47.74,20240805,0.09,N,049180,500,257 억,,798706,N,N,0,N,00,N
20241209,160508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1941,-99,5,-4.85,1026363160,530048,71.32,1994,1997,1898,2650,1430,2040,1936.35,1.27,0,141285,2120,2080,2020,1980,1920,2100,2000,258,610,500,1300,1,1,51515906,1000,-2.23,3.70,12,1.03,-872.00,525.00,4415,20241004,-56.04,1351,20240805,43.67,4415,-56.04,20241004,1351,43.67,20240805,4415,-56.04,20241004,1351,43.67,20240805,0.09,N,049180,500,257 억,,656739,N,N,0,N,00,N
20241209,150510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,-80,5,-3.92,989587179,511161,68.78,1994,1997,1898,2650,1430,2040,1935.95,1.27,0,150641,2120,2080,2020,1980,1920,2100,2000,258,610,500,1300,1,1,51515906,1010,-2.25,3.73,12,0.99,-872.00,525.00,4415,20241004,-55.61,1351,20240805,45.08,4415,-55.61,20241004,1351,45.08,20240805,4415,-55.61,20241004,1351,45.08,20240805,0.09,N,049180,500,257 억,,656739,N,N,0,N,00,N
20241209,140509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1949,-91,5,-4.46,848872104,438969,59.07,1994,1997,1898,2650,1430,2040,1933.77,1.27,0,127479,2120,2080,2020,1980,1920,2100,2000,258,610,500,1300,1,1,51515906,1004,-2.24,3.71,12,0.85,-872.00,525.00,4415,20241004,-55.86,1351,20240805,44.26,4415,-55.86,20241004,1351,44.26,20240805,4415,-55.86,20241004,1351,44.26,20240805,0.09,N,049180,500,257 억,,656739,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 160509 57 100.00 KOSDAQ 제약 N N N N N 2065 124 2 6.39 899202447 444227 81.72 1911 2065 1911 2520 1359 1941 2024.19 1.55 0 140209 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1064 -2.37 3.93 12 0.86 -872.00 525.00 4415 20241004 -53.23 1351 20240805 52.85 4415 -53.23 20241004 1351 52.85 20240805 4415 -53.23 20241004 1351 52.85 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
3 20241210 150511 57 100.00 KOSDAQ 제약 N N N N N 2040 99 2 5.10 804882677 398330 73.28 1911 2060 1911 2520 1359 1941 2020.64 1.55 0 114161 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1051 -2.34 3.89 12 0.77 -872.00 525.00 4415 20241004 -53.79 1351 20240805 51.00 4415 -53.79 20241004 1351 51.00 20240805 4415 -53.79 20241004 1351 51.00 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
4 20241210 140511 57 100.00 KOSDAQ 제약 N N N N N 2050 109 2 5.62 705016097 349555 64.31 1911 2060 1911 2520 1359 1941 2016.90 1.55 0 111637 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1056 -2.35 3.90 12 0.68 -872.00 525.00 4415 20241004 -53.57 1351 20240805 51.74 4415 -53.57 20241004 1351 51.74 20240805 4415 -53.57 20241004 1351 51.74 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
5 20241210 130509 57 100.00 KOSDAQ 제약 N N N N N 2040 99 2 5.10 600129097 298248 54.87 1911 2055 1911 2520 1359 1941 2012.18 1.55 0 96934 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1051 -2.34 3.89 12 0.58 -872.00 525.00 4415 20241004 -53.79 1351 20240805 51.00 4415 -53.79 20241004 1351 51.00 20240805 4415 -53.79 20241004 1351 51.00 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
6 20241210 120510 57 100.00 KOSDAQ 제약 N N N N N 2045 104 2 5.36 505806202 251812 46.33 1911 2055 1911 2520 1359 1941 2008.67 1.55 0 90386 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1054 -2.35 3.90 12 0.49 -872.00 525.00 4415 20241004 -53.68 1351 20240805 51.37 4415 -53.68 20241004 1351 51.37 20240805 4415 -53.68 20241004 1351 51.37 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
7 20241210 110509 57 100.00 KOSDAQ 제약 N N N N N 2045 104 2 5.36 423390827 211426 38.90 1911 2055 1911 2520 1359 1941 2002.55 1.55 0 68400 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1054 -2.35 3.90 12 0.41 -872.00 525.00 4415 20241004 -53.68 1351 20240805 51.37 4415 -53.68 20241004 1351 51.37 20240805 4415 -53.68 20241004 1351 51.37 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
8 20241210 100509 57 100.00 KOSDAQ 제약 N N N N N 2015 74 2 3.81 277764727 139674 25.70 1911 2025 1911 2520 1359 1941 1988.66 1.55 0 39969 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 5 1 51515906 1038 -2.31 3.84 12 0.27 -872.00 525.00 4415 20241004 -54.36 1351 20240805 49.15 4415 -54.36 20241004 1351 49.15 20240805 4415 -54.36 20241004 1351 49.15 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
9 20241210 090513 57 100.00 KOSDAQ 제약 N N N N N 1996 55 2 2.83 55605121 28553 5.25 1911 2000 1911 2520 1359 1941 1947.44 1.55 0 11735 2044 1992 1945 1893 1846 1969 1870 258 579 500 1240 1 1 51515906 1028 -2.29 3.80 12 0.06 -872.00 525.00 4415 20241004 -54.79 1351 20240805 47.74 4415 -54.79 20241004 1351 47.74 20240805 4415 -54.79 20241004 1351 47.74 20240805 0.09 N 049180 500 257 억 798706 N N 0 N 00 N
10 20241209 160508 57 100.00 KOSDAQ 제약 N N N N N 1941 -99 5 -4.85 1026363160 530048 71.32 1994 1997 1898 2650 1430 2040 1936.35 1.27 0 141285 2120 2080 2020 1980 1920 2100 2000 258 610 500 1300 1 1 51515906 1000 -2.23 3.70 12 1.03 -872.00 525.00 4415 20241004 -56.04 1351 20240805 43.67 4415 -56.04 20241004 1351 43.67 20240805 4415 -56.04 20241004 1351 43.67 20240805 0.09 N 049180 500 257 억 656739 N N 0 N 00 N
11 20241209 150510 57 100.00 KOSDAQ 제약 N N N N N 1960 -80 5 -3.92 989587179 511161 68.78 1994 1997 1898 2650 1430 2040 1935.95 1.27 0 150641 2120 2080 2020 1980 1920 2100 2000 258 610 500 1300 1 1 51515906 1010 -2.25 3.73 12 0.99 -872.00 525.00 4415 20241004 -55.61 1351 20240805 45.08 4415 -55.61 20241004 1351 45.08 20240805 4415 -55.61 20241004 1351 45.08 20240805 0.09 N 049180 500 257 억 656739 N N 0 N 00 N
12 20241209 140509 57 100.00 KOSDAQ 제약 N N N N N 1949 -91 5 -4.46 848872104 438969 59.07 1994 1997 1898 2650 1430 2040 1933.77 1.27 0 127479 2120 2080 2020 1980 1920 2100 2000 258 610 500 1300 1 1 51515906 1004 -2.24 3.71 12 0.85 -872.00 525.00 4415 20241004 -55.86 1351 20240805 44.26 4415 -55.86 20241004 1351 44.26 20240805 4415 -55.86 20241004 1351 44.26 20240805 0.09 N 049180 500 257 억 656739 N N 0 N 00 N