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

Update 2024-11-21 2956 top30,price

Browse Source
This commit is contained in:
ened
2024-11-21 18:12:33 +09:00
parent b9ff94fcbc
commit deb87ee8e5
2956 changed files with 31878 additions and 2713 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049180/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
20241121,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,60,2,2.57,18996607850,7389197,1224.97,2425,2840,2325,3035,1635,2335,2570.88,0.98,0,-248696,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1234,-2.75,4.56,12,14.34,-872.00,525.00,4415,20241004,-45.75,1351,20240805,77.28,4415,-45.75,20241004,1351,77.28,20240805,4415,-45.75,20241004,1351,77.28,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,85,2,3.64,18679436660,7256678,1203.00,2425,2840,2325,3035,1635,2335,2574.10,0.98,0,-251303,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1247,-2.78,4.61,12,14.09,-872.00,525.00,4415,20241004,-45.19,1351,20240805,79.13,4415,-45.19,20241004,1351,79.13,20240805,4415,-45.19,20241004,1351,79.13,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,85,2,3.64,18052625700,6996790,1159.92,2425,2840,2325,3035,1635,2335,2580.13,0.98,0,-276329,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1247,-2.78,4.61,12,13.58,-872.00,525.00,4415,20241004,-45.19,1351,20240805,79.13,4415,-45.19,20241004,1351,79.13,20240805,4415,-45.19,20241004,1351,79.13,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,130517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,155,2,6.64,16851650110,6505894,1078.54,2425,2840,2325,3035,1635,2335,2590.21,0.98,0,-287416,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1283,-2.86,4.74,12,12.63,-872.00,525.00,4415,20241004,-43.60,1351,20240805,84.31,4415,-43.60,20241004,1351,84.31,20240805,4415,-43.60,20241004,1351,84.31,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,260,2,11.13,14607261060,5621620,931.95,2425,2840,2325,3035,1635,2335,2598.41,0.98,0,-342945,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1337,-2.98,4.94,12,10.91,-872.00,525.00,4415,20241004,-41.22,1351,20240805,92.08,4415,-41.22,20241004,1351,92.08,20240805,4415,-41.22,20241004,1351,92.08,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,225,2,9.64,12662102555,4865122,806.53,2425,2840,2325,3035,1635,2335,2602.63,0.98,0,-301791,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1319,-2.94,4.88,12,9.44,-872.00,525.00,4415,20241004,-42.02,1351,20240805,89.49,4415,-42.02,20241004,1351,89.49,20240805,4415,-42.02,20241004,1351,89.49,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,100520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,245,2,10.49,5698628160,2181542,361.65,2425,2840,2325,3035,1635,2335,2612.20,0.98,0,-190126,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1329,-2.96,4.91,12,4.23,-872.00,525.00,4415,20241004,-41.56,1351,20240805,90.97,4415,-41.56,20241004,1351,90.97,20240805,4415,-41.56,20241004,1351,90.97,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241121,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,25,2,1.07,203313915,85500,14.17,2425,2430,2325,3035,1635,2335,2377.94,0.98,0,-46432,2445,2390,2335,2280,2225,2362,2252,258,700,500,1490,5,1,51515906,1216,-2.71,4.50,12,0.17,-872.00,525.00,4415,20241004,-46.55,1351,20240805,74.69,4415,-46.55,20241004,1351,74.69,20240805,4415,-46.55,20241004,1351,74.69,20240805,0.25,N,049180,500,257 억,,506572,N,N,0,N,00,N
20241120,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,-5,5,-0.21,1348234290,576700,102.11,2380,2390,2280,3040,1640,2340,2337.85,0.95,0,16066,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1203,-2.68,4.45,12,1.12,-872.00,525.00,4415,20241004,-47.11,1351,20240805,72.83,4415,-47.11,20241004,1351,72.83,20240805,4415,-47.11,20241004,1351,72.83,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N
20241120,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,0,3,0.00,1300533805,556256,98.49,2380,2390,2280,3040,1640,2340,2338.01,0.95,0,15631,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1205,-2.68,4.46,12,1.08,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,488881,N,N,0,N,00,N
20241120,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,5,2,0.21,1088290290,465444,82.41,2380,2390,2280,3040,1640,2340,2338.18,0.95,0,2140,2483,2411,2358,2286,2233,2447,2322,258,700,500,1490,5,1,51515906,1208,-2.69,4.47,12,0.90,-872.00,525.00,4415,20241004,-46.89,1351,20240805,73.58,4415,-46.89,20241004,1351,73.58,20240805,4415,-46.89,20241004,1351,73.58,20240805,0.25,N,049180,500,257 억,,488881,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 20241121 160512 57 100.00 KOSDAQ 제약 N N N N N 2395 60 2 2.57 18996607850 7389197 1224.97 2425 2840 2325 3035 1635 2335 2570.88 0.98 0 -248696 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1234 -2.75 4.56 12 14.34 -872.00 525.00 4415 20241004 -45.75 1351 20240805 77.28 4415 -45.75 20241004 1351 77.28 20240805 4415 -45.75 20241004 1351 77.28 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
3 20241121 150522 57 100.00 KOSDAQ 제약 N N N N N 2420 85 2 3.64 18679436660 7256678 1203.00 2425 2840 2325 3035 1635 2335 2574.10 0.98 0 -251303 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1247 -2.78 4.61 12 14.09 -872.00 525.00 4415 20241004 -45.19 1351 20240805 79.13 4415 -45.19 20241004 1351 79.13 20240805 4415 -45.19 20241004 1351 79.13 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
4 20241121 140522 57 100.00 KOSDAQ 제약 N N N N N 2420 85 2 3.64 18052625700 6996790 1159.92 2425 2840 2325 3035 1635 2335 2580.13 0.98 0 -276329 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1247 -2.78 4.61 12 13.58 -872.00 525.00 4415 20241004 -45.19 1351 20240805 79.13 4415 -45.19 20241004 1351 79.13 20240805 4415 -45.19 20241004 1351 79.13 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
5 20241121 130517 57 100.00 KOSDAQ 제약 N N N N N 2490 155 2 6.64 16851650110 6505894 1078.54 2425 2840 2325 3035 1635 2335 2590.21 0.98 0 -287416 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1283 -2.86 4.74 12 12.63 -872.00 525.00 4415 20241004 -43.60 1351 20240805 84.31 4415 -43.60 20241004 1351 84.31 20240805 4415 -43.60 20241004 1351 84.31 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
6 20241121 120518 57 100.00 KOSDAQ 제약 N N N N N 2595 260 2 11.13 14607261060 5621620 931.95 2425 2840 2325 3035 1635 2335 2598.41 0.98 0 -342945 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1337 -2.98 4.94 12 10.91 -872.00 525.00 4415 20241004 -41.22 1351 20240805 92.08 4415 -41.22 20241004 1351 92.08 20240805 4415 -41.22 20241004 1351 92.08 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
7 20241121 110517 57 100.00 KOSDAQ 제약 N N N N N 2560 225 2 9.64 12662102555 4865122 806.53 2425 2840 2325 3035 1635 2335 2602.63 0.98 0 -301791 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1319 -2.94 4.88 12 9.44 -872.00 525.00 4415 20241004 -42.02 1351 20240805 89.49 4415 -42.02 20241004 1351 89.49 20240805 4415 -42.02 20241004 1351 89.49 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
8 20241121 100520 57 100.00 KOSDAQ 제약 N N N N N 2580 245 2 10.49 5698628160 2181542 361.65 2425 2840 2325 3035 1635 2335 2612.20 0.98 0 -190126 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1329 -2.96 4.91 12 4.23 -872.00 525.00 4415 20241004 -41.56 1351 20240805 90.97 4415 -41.56 20241004 1351 90.97 20240805 4415 -41.56 20241004 1351 90.97 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
9 20241121 090520 57 100.00 KOSDAQ 제약 N N N N N 2360 25 2 1.07 203313915 85500 14.17 2425 2430 2325 3035 1635 2335 2377.94 0.98 0 -46432 2445 2390 2335 2280 2225 2362 2252 258 700 500 1490 5 1 51515906 1216 -2.71 4.50 12 0.17 -872.00 525.00 4415 20241004 -46.55 1351 20240805 74.69 4415 -46.55 20241004 1351 74.69 20240805 4415 -46.55 20241004 1351 74.69 20240805 0.25 N 049180 500 257 억 506572 N N 0 N 00 N
10 20241120 160514 57 100.00 KOSDAQ 제약 N N N N N 2335 -5 5 -0.21 1348234290 576700 102.11 2380 2390 2280 3040 1640 2340 2337.85 0.95 0 16066 2483 2411 2358 2286 2233 2447 2322 258 700 500 1490 5 1 51515906 1203 -2.68 4.45 12 1.12 -872.00 525.00 4415 20241004 -47.11 1351 20240805 72.83 4415 -47.11 20241004 1351 72.83 20240805 4415 -47.11 20241004 1351 72.83 20240805 0.25 N 049180 500 257 억 488881 N N 0 N 00 N
11 20241120 150523 57 100.00 KOSDAQ 제약 N N N N N 2340 0 3 0.00 1300533805 556256 98.49 2380 2390 2280 3040 1640 2340 2338.01 0.95 0 15631 2483 2411 2358 2286 2233 2447 2322 258 700 500 1490 5 1 51515906 1205 -2.68 4.46 12 1.08 -872.00 525.00 4415 20241004 -47.00 1351 20240805 73.21 4415 -47.00 20241004 1351 73.21 20240805 4415 -47.00 20241004 1351 73.21 20240805 0.25 N 049180 500 257 억 488881 N N 0 N 00 N
12 20241120 140523 57 100.00 KOSDAQ 제약 N N N N N 2345 5 2 0.21 1088290290 465444 82.41 2380 2390 2280 3040 1640 2340 2338.18 0.95 0 2140 2483 2411 2358 2286 2233 2447 2322 258 700 500 1490 5 1 51515906 1208 -2.69 4.47 12 0.90 -872.00 525.00 4415 20241004 -46.89 1351 20240805 73.58 4415 -46.89 20241004 1351 73.58 20240805 4415 -46.89 20241004 1351 73.58 20240805 0.25 N 049180 500 257 억 488881 N N 0 N 00 N