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

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049960/price/prices-20241101.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
20241118,160503,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13540,-20,5,-0.15,316896450,23443,170.19,13660,13750,13400,17620,9500,13560,13517.67,2.75,0,-4011,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1273,20.18,0.94,12,0.25,671.00,14453.00,16950,20240710,-20.12,10500,20231113,28.95,16950,-20.12,20240710,11050,22.53,20240104,16950,-20.12,20240710,10680,26.78,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,150506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,-120,5,-0.88,289404840,21410,155.43,13660,13750,13400,17620,9500,13560,13517.27,2.75,0,-3578,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1263,20.03,0.93,12,0.23,671.00,14453.00,16950,20240710,-20.71,10500,20231113,28.00,16950,-20.71,20240710,11050,21.63,20240104,16950,-20.71,20240710,10680,25.84,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,140508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,-110,5,-0.81,243826020,18015,130.78,13660,13750,13430,17620,9500,13560,13534.61,2.75,0,-2305,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1264,20.04,0.93,12,0.19,671.00,14453.00,16950,20240710,-20.65,10500,20231113,28.10,16950,-20.65,20240710,11050,21.72,20240104,16950,-20.65,20240710,10680,25.94,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,130505,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13550,-10,5,-0.07,220026690,16248,117.95,13660,13750,13430,17620,9500,13560,13541.77,2.75,0,-2307,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1274,20.19,0.94,12,0.17,671.00,14453.00,16950,20240710,-20.06,10500,20231113,29.05,16950,-20.06,20240710,11050,22.62,20240104,16950,-20.06,20240710,10680,26.87,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,120508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13590,30,2,0.22,217288250,16046,116.49,13660,13750,13430,17620,9500,13560,13541.58,2.75,0,-2119,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1277,20.25,0.94,12,0.17,671.00,14453.00,16950,20240710,-19.82,10500,20231113,29.43,16950,-19.82,20240710,11050,22.99,20240104,16950,-19.82,20240710,10680,27.25,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,110506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13500,-60,5,-0.44,203729490,15041,109.19,13660,13750,13430,17620,9500,13560,13544.94,2.75,0,-1860,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1269,20.12,0.93,12,0.16,671.00,14453.00,16950,20240710,-20.35,10500,20231113,28.57,16950,-20.35,20240710,11050,22.17,20240104,16950,-20.35,20240710,10680,26.40,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,100504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13590,30,2,0.22,10427750,771,5.60,13660,13750,13430,17620,9500,13560,13524.97,2.75,0,-403,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1277,20.25,0.94,12,0.01,671.00,14453.00,16950,20240710,-19.82,10500,20231113,29.43,16950,-19.82,20240710,11050,22.99,20240104,16950,-19.82,20240710,10680,27.25,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241118,090501,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13550,-10,5,-0.07,150600,11,0.08,13660,13750,13550,17620,9500,13560,13690.91,2.75,0,0,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1274,20.19,0.94,12,0.00,671.00,14453.00,16950,20240710,-20.06,10500,20231113,29.05,16950,-20.06,20240710,11050,22.62,20240104,16950,-20.06,20240710,10680,26.87,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N
20241115,160517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13560,10,2,0.07,176244420,13070,83.47,13410,13640,13350,17610,9490,13550,13484.65,2.77,0,-2054,13930,13740,13480,13290,13030,13610,13160,47,4060,500,10020,10,1,9400000,1275,20.21,0.94,12,0.14,671.00,14453.00,16950,20240710,-20.00,10500,20231113,29.14,16950,-20.00,20240710,11050,22.71,20240104,16950,-20.00,20240710,10580,28.17,20231117,0.99,N,049960,500,47 억,,260440,N,N,0,N,00,N
20241115,150528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13490,-60,5,-0.44,154601280,11469,73.24,13410,13640,13350,17610,9490,13550,13479.93,2.77,0,-1636,13930,13740,13480,13290,13030,13610,13160,47,4060,500,10020,10,1,9400000,1268,20.10,0.93,12,0.12,671.00,14453.00,16950,20240710,-20.41,10500,20231113,28.48,16950,-20.41,20240710,11050,22.08,20240104,16950,-20.41,20240710,10580,27.50,20231117,0.99,N,049960,500,47 억,,260440,N,N,0,N,00,N
20241115,140525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13470,-80,5,-0.59,115803140,8592,54.87,13410,13640,13350,17610,9490,13550,13478.02,2.77,0,-935,13930,13740,13480,13290,13030,13610,13160,47,4060,500,10020,10,1,9400000,1266,20.07,0.93,12,0.09,671.00,14453.00,16950,20240710,-20.53,10500,20231113,28.29,16950,-20.53,20240710,11050,21.90,20240104,16950,-20.53,20240710,10580,27.32,20231117,0.99,N,049960,500,47 억,,260440,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 20241118 160503 55 60.00 KOSDAQ 제약 N N N Y 60 N 13540 -20 5 -0.15 316896450 23443 170.19 13660 13750 13400 17620 9500 13560 13517.67 2.75 0 -4011 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1273 20.18 0.94 12 0.25 671.00 14453.00 16950 20240710 -20.12 10500 20231113 28.95 16950 -20.12 20240710 11050 22.53 20240104 16950 -20.12 20240710 10680 26.78 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
3 20241118 150506 55 60.00 KOSDAQ 제약 N N N Y 60 N 13440 -120 5 -0.88 289404840 21410 155.43 13660 13750 13400 17620 9500 13560 13517.27 2.75 0 -3578 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1263 20.03 0.93 12 0.23 671.00 14453.00 16950 20240710 -20.71 10500 20231113 28.00 16950 -20.71 20240710 11050 21.63 20240104 16950 -20.71 20240710 10680 25.84 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
4 20241118 140508 55 60.00 KOSDAQ 제약 N N N Y 60 N 13450 -110 5 -0.81 243826020 18015 130.78 13660 13750 13430 17620 9500 13560 13534.61 2.75 0 -2305 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1264 20.04 0.93 12 0.19 671.00 14453.00 16950 20240710 -20.65 10500 20231113 28.10 16950 -20.65 20240710 11050 21.72 20240104 16950 -20.65 20240710 10680 25.94 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
5 20241118 130505 55 60.00 KOSDAQ 제약 N N N Y 60 N 13550 -10 5 -0.07 220026690 16248 117.95 13660 13750 13430 17620 9500 13560 13541.77 2.75 0 -2307 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1274 20.19 0.94 12 0.17 671.00 14453.00 16950 20240710 -20.06 10500 20231113 29.05 16950 -20.06 20240710 11050 22.62 20240104 16950 -20.06 20240710 10680 26.87 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
6 20241118 120508 55 60.00 KOSDAQ 제약 N N N Y 60 N 13590 30 2 0.22 217288250 16046 116.49 13660 13750 13430 17620 9500 13560 13541.58 2.75 0 -2119 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1277 20.25 0.94 12 0.17 671.00 14453.00 16950 20240710 -19.82 10500 20231113 29.43 16950 -19.82 20240710 11050 22.99 20240104 16950 -19.82 20240710 10680 27.25 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
7 20241118 110506 55 60.00 KOSDAQ 제약 N N N Y 60 N 13500 -60 5 -0.44 203729490 15041 109.19 13660 13750 13430 17620 9500 13560 13544.94 2.75 0 -1860 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1269 20.12 0.93 12 0.16 671.00 14453.00 16950 20240710 -20.35 10500 20231113 28.57 16950 -20.35 20240710 11050 22.17 20240104 16950 -20.35 20240710 10680 26.40 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
8 20241118 100504 55 60.00 KOSDAQ 제약 N N N Y 60 N 13590 30 2 0.22 10427750 771 5.60 13660 13750 13430 17620 9500 13560 13524.97 2.75 0 -403 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1277 20.25 0.94 12 0.01 671.00 14453.00 16950 20240710 -19.82 10500 20231113 29.43 16950 -19.82 20240710 11050 22.99 20240104 16950 -19.82 20240710 10680 27.25 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
9 20241118 090501 55 60.00 KOSDAQ 제약 N N N Y 60 N 13550 -10 5 -0.07 150600 11 0.08 13660 13750 13550 17620 9500 13560 13690.91 2.75 0 0 13806 13682 13516 13392 13226 13745 13455 47 4060 500 10030 10 1 9400000 1274 20.19 0.94 12 0.00 671.00 14453.00 16950 20240710 -20.06 10500 20231113 29.05 16950 -20.06 20240710 11050 22.62 20240104 16950 -20.06 20240710 10680 26.87 20231120 0.98 N 049960 500 47 억 258386 N N 0 N 00 N
10 20241115 160517 55 60.00 KOSDAQ 제약 N N N Y 60 N 13560 10 2 0.07 176244420 13070 83.47 13410 13640 13350 17610 9490 13550 13484.65 2.77 0 -2054 13930 13740 13480 13290 13030 13610 13160 47 4060 500 10020 10 1 9400000 1275 20.21 0.94 12 0.14 671.00 14453.00 16950 20240710 -20.00 10500 20231113 29.14 16950 -20.00 20240710 11050 22.71 20240104 16950 -20.00 20240710 10580 28.17 20231117 0.99 N 049960 500 47 억 260440 N N 0 N 00 N
11 20241115 150528 55 60.00 KOSDAQ 제약 N N N Y 60 N 13490 -60 5 -0.44 154601280 11469 73.24 13410 13640 13350 17610 9490 13550 13479.93 2.77 0 -1636 13930 13740 13480 13290 13030 13610 13160 47 4060 500 10020 10 1 9400000 1268 20.10 0.93 12 0.12 671.00 14453.00 16950 20240710 -20.41 10500 20231113 28.48 16950 -20.41 20240710 11050 22.08 20240104 16950 -20.41 20240710 10580 27.50 20231117 0.99 N 049960 500 47 억 260440 N N 0 N 00 N
12 20241115 140525 55 60.00 KOSDAQ 제약 N N N Y 60 N 13470 -80 5 -0.59 115803140 8592 54.87 13410 13640 13350 17610 9490 13550 13478.02 2.77 0 -935 13930 13740 13480 13290 13030 13610 13160 47 4060 500 10020 10 1 9400000 1266 20.07 0.93 12 0.09 671.00 14453.00 16950 20240710 -20.53 10500 20231113 28.29 16950 -20.53 20240710 11050 21.90 20240104 16950 -20.53 20240710 10580 27.32 20231117 0.99 N 049960 500 47 억 260440 N N 0 N 00 N