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
049960/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
20241210,160512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,260,2,1.98,151186200,11363,92.89,13010,13430,13010,17050,9190,13120,13305.11,2.59,0,-2566,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1258,19.94,0.93,12,0.12,671.00,14453.00,16950,20240710,-21.06,10900,20231204,22.75,16950,-21.06,20240710,11050,21.09,20240104,16950,-21.06,20240710,11040,21.20,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,150514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13340,220,2,1.68,142216470,10692,87.40,13010,13430,13010,17050,9190,13120,13301.20,2.59,0,-2090,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1254,19.88,0.92,12,0.11,671.00,14453.00,16950,20240710,-21.30,10900,20231204,22.39,16950,-21.30,20240710,11050,20.72,20240104,16950,-21.30,20240710,11040,20.83,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,140514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13190,70,2,0.53,83785200,6307,51.56,13010,13430,13010,17050,9190,13120,13284.48,2.59,0,-684,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1240,19.66,0.91,12,0.07,671.00,14453.00,16950,20240710,-22.18,10900,20231204,21.01,16950,-22.18,20240710,11050,19.37,20240104,16950,-22.18,20240710,11040,19.47,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,130513,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,260,2,1.98,60786310,4567,37.33,13010,13430,13010,17050,9190,13120,13309.90,2.59,0,-954,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1258,19.94,0.93,12,0.05,671.00,14453.00,16950,20240710,-21.06,10900,20231204,22.75,16950,-21.06,20240710,11050,21.09,20240104,16950,-21.06,20240710,11040,21.20,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,120514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13310,190,2,1.45,52827370,3969,32.45,13010,13430,13010,17050,9190,13120,13309.99,2.59,0,-742,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1251,19.84,0.92,12,0.04,671.00,14453.00,16950,20240710,-21.47,10900,20231204,22.11,16950,-21.47,20240710,11050,20.45,20240104,16950,-21.47,20240710,11040,20.56,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,110512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,280,2,2.13,36724820,2762,22.58,13010,13430,13010,17050,9190,13120,13296.46,2.59,0,-226,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1260,19.97,0.93,12,0.03,671.00,14453.00,16950,20240710,-20.94,10900,20231204,22.94,16950,-20.94,20240710,11050,21.27,20240104,16950,-20.94,20240710,11040,21.38,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,100513,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,270,2,2.06,11559980,880,7.19,13010,13430,13010,17050,9190,13120,13136.34,2.59,0,5,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1259,19.96,0.93,12,0.01,671.00,14453.00,16950,20240710,-21.00,10900,20231204,22.84,16950,-21.00,20240710,11050,21.18,20240104,16950,-21.00,20240710,11040,21.29,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241210,090516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13350,230,2,1.75,7894280,606,4.95,13010,13370,13010,17050,9190,13120,13026.86,2.59,0,29,13566,13342,13116,12892,12666,13230,12780,47,3930,500,9700,10,1,9400000,1255,19.90,0.92,12,0.01,671.00,14453.00,16950,20240710,-21.24,10900,20231204,22.48,16950,-21.24,20240710,11050,20.81,20240104,16950,-21.24,20240710,11040,20.92,20231221,0.81,N,049960,500,47 억,,243310,N,N,0,N,00,N
20241209,160511,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13120,-510,5,-3.74,160720240,12222,56.75,13190,13340,12890,17710,9550,13630,13150.08,2.63,0,-3617,14256,13942,13486,13172,12716,14100,13330,47,4080,500,10080,10,1,9400000,1233,19.55,0.91,12,0.13,671.00,14453.00,16950,20240710,-22.60,10900,20231204,20.37,16950,-22.60,20240710,11050,18.73,20240104,16950,-22.60,20240710,11040,18.84,20231221,0.79,N,049960,500,47 억,,246927,N,N,0,N,00,N
20241209,150514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,-480,5,-3.52,139101130,10579,49.12,13190,13340,12890,17710,9550,13630,13148.80,2.63,0,-3243,14256,13942,13486,13172,12716,14100,13330,47,4080,500,10080,10,1,9400000,1236,19.60,0.91,12,0.11,671.00,14453.00,16950,20240710,-22.42,10900,20231204,20.64,16950,-22.42,20240710,11050,19.00,20240104,16950,-22.42,20240710,11040,19.11,20231221,0.79,N,049960,500,47 억,,246927,N,N,0,N,00,N
20241209,140513,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13090,-540,5,-3.96,125091450,9509,44.16,13190,13340,12890,17710,9550,13630,13155.06,2.63,0,-2904,14256,13942,13486,13172,12716,14100,13330,47,4080,500,10080,10,1,9400000,1230,19.51,0.91,12,0.10,671.00,14453.00,16950,20240710,-22.77,10900,20231204,20.09,16950,-22.77,20240710,11050,18.46,20240104,16950,-22.77,20240710,11040,18.57,20231221,0.79,N,049960,500,47 억,,246927,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 160512 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 260 2 1.98 151186200 11363 92.89 13010 13430 13010 17050 9190 13120 13305.11 2.59 0 -2566 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1258 19.94 0.93 12 0.12 671.00 14453.00 16950 20240710 -21.06 10900 20231204 22.75 16950 -21.06 20240710 11050 21.09 20240104 16950 -21.06 20240710 11040 21.20 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
3 20241210 150514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13340 220 2 1.68 142216470 10692 87.40 13010 13430 13010 17050 9190 13120 13301.20 2.59 0 -2090 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1254 19.88 0.92 12 0.11 671.00 14453.00 16950 20240710 -21.30 10900 20231204 22.39 16950 -21.30 20240710 11050 20.72 20240104 16950 -21.30 20240710 11040 20.83 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
4 20241210 140514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13190 70 2 0.53 83785200 6307 51.56 13010 13430 13010 17050 9190 13120 13284.48 2.59 0 -684 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1240 19.66 0.91 12 0.07 671.00 14453.00 16950 20240710 -22.18 10900 20231204 21.01 16950 -22.18 20240710 11050 19.37 20240104 16950 -22.18 20240710 11040 19.47 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
5 20241210 130513 55 60.00 KOSDAQ 제약 N N N Y 60 N 13380 260 2 1.98 60786310 4567 37.33 13010 13430 13010 17050 9190 13120 13309.90 2.59 0 -954 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1258 19.94 0.93 12 0.05 671.00 14453.00 16950 20240710 -21.06 10900 20231204 22.75 16950 -21.06 20240710 11050 21.09 20240104 16950 -21.06 20240710 11040 21.20 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
6 20241210 120514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13310 190 2 1.45 52827370 3969 32.45 13010 13430 13010 17050 9190 13120 13309.99 2.59 0 -742 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1251 19.84 0.92 12 0.04 671.00 14453.00 16950 20240710 -21.47 10900 20231204 22.11 16950 -21.47 20240710 11050 20.45 20240104 16950 -21.47 20240710 11040 20.56 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
7 20241210 110512 55 60.00 KOSDAQ 제약 N N N Y 60 N 13400 280 2 2.13 36724820 2762 22.58 13010 13430 13010 17050 9190 13120 13296.46 2.59 0 -226 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1260 19.97 0.93 12 0.03 671.00 14453.00 16950 20240710 -20.94 10900 20231204 22.94 16950 -20.94 20240710 11050 21.27 20240104 16950 -20.94 20240710 11040 21.38 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
8 20241210 100513 55 60.00 KOSDAQ 제약 N N N Y 60 N 13390 270 2 2.06 11559980 880 7.19 13010 13430 13010 17050 9190 13120 13136.34 2.59 0 5 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1259 19.96 0.93 12 0.01 671.00 14453.00 16950 20240710 -21.00 10900 20231204 22.84 16950 -21.00 20240710 11050 21.18 20240104 16950 -21.00 20240710 11040 21.29 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
9 20241210 090516 55 60.00 KOSDAQ 제약 N N N Y 60 N 13350 230 2 1.75 7894280 606 4.95 13010 13370 13010 17050 9190 13120 13026.86 2.59 0 29 13566 13342 13116 12892 12666 13230 12780 47 3930 500 9700 10 1 9400000 1255 19.90 0.92 12 0.01 671.00 14453.00 16950 20240710 -21.24 10900 20231204 22.48 16950 -21.24 20240710 11050 20.81 20240104 16950 -21.24 20240710 11040 20.92 20231221 0.81 N 049960 500 47 억 243310 N N 0 N 00 N
10 20241209 160511 55 60.00 KOSDAQ 제약 N N N Y 60 N 13120 -510 5 -3.74 160720240 12222 56.75 13190 13340 12890 17710 9550 13630 13150.08 2.63 0 -3617 14256 13942 13486 13172 12716 14100 13330 47 4080 500 10080 10 1 9400000 1233 19.55 0.91 12 0.13 671.00 14453.00 16950 20240710 -22.60 10900 20231204 20.37 16950 -22.60 20240710 11050 18.73 20240104 16950 -22.60 20240710 11040 18.84 20231221 0.79 N 049960 500 47 억 246927 N N 0 N 00 N
11 20241209 150514 55 60.00 KOSDAQ 제약 N N N Y 60 N 13150 -480 5 -3.52 139101130 10579 49.12 13190 13340 12890 17710 9550 13630 13148.80 2.63 0 -3243 14256 13942 13486 13172 12716 14100 13330 47 4080 500 10080 10 1 9400000 1236 19.60 0.91 12 0.11 671.00 14453.00 16950 20240710 -22.42 10900 20231204 20.64 16950 -22.42 20240710 11050 19.00 20240104 16950 -22.42 20240710 11040 19.11 20231221 0.79 N 049960 500 47 억 246927 N N 0 N 00 N
12 20241209 140513 55 60.00 KOSDAQ 제약 N N N Y 60 N 13090 -540 5 -3.96 125091450 9509 44.16 13190 13340 12890 17710 9550 13630 13155.06 2.63 0 -2904 14256 13942 13486 13172 12716 14100 13330 47 4080 500 10080 10 1 9400000 1230 19.51 0.91 12 0.10 671.00 14453.00 16950 20240710 -22.77 10900 20231204 20.09 16950 -22.77 20240710 11050 18.46 20240104 16950 -22.77 20240710 11040 18.57 20231221 0.79 N 049960 500 47 억 246927 N N 0 N 00 N