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

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 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
20241128,160550,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,70,2,0.51,65721140,4784,75.96,13800,13810,13600,17810,9590,13700,13737.48,2.72,0,-1056,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1294,20.52,0.95,12,0.05,671.00,14453.00,16950,20240710,-18.76,10780,20231122,27.74,16950,-18.76,20240710,11050,24.62,20240104,16950,-18.76,20240710,10900,26.33,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,150559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,70,2,0.51,63904420,4652,73.86,13800,13810,13600,17810,9590,13700,13736.98,2.72,0,-986,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1294,20.52,0.95,12,0.05,671.00,14453.00,16950,20240710,-18.76,10780,20231122,27.74,16950,-18.76,20240710,11050,24.62,20240104,16950,-18.76,20240710,10900,26.33,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,140558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,40,2,0.29,53548850,3898,61.89,13800,13810,13600,17810,9590,13700,13737.52,2.72,0,-1053,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1292,20.48,0.95,12,0.04,671.00,14453.00,16950,20240710,-18.94,10780,20231122,27.46,16950,-18.94,20240710,11050,24.34,20240104,16950,-18.94,20240710,10900,26.06,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13730,30,2,0.22,36535710,2657,42.19,13800,13810,13600,17810,9590,13700,13750.74,2.72,0,-1151,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1291,20.46,0.95,12,0.03,671.00,14453.00,16950,20240710,-19.00,10780,20231122,27.37,16950,-19.00,20240710,11050,24.25,20240104,16950,-19.00,20240710,10900,25.96,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,120559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13740,40,2,0.29,30562200,2222,35.28,13800,13810,13600,17810,9590,13700,13754.37,2.72,0,-861,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1292,20.48,0.95,12,0.02,671.00,14453.00,16950,20240710,-18.94,10780,20231122,27.46,16950,-18.94,20240710,11050,24.34,20240104,16950,-18.94,20240710,10900,26.06,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,110601,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13780,80,2,0.58,21699920,1577,25.04,13800,13810,13600,17810,9590,13700,13760.25,2.72,0,-751,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1295,20.54,0.95,12,0.02,671.00,14453.00,16950,20240710,-18.70,10780,20231122,27.83,16950,-18.70,20240710,11050,24.71,20240104,16950,-18.70,20240710,10900,26.42,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,100559,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13750,50,2,0.36,14854190,1080,17.15,13800,13810,13600,17810,9590,13700,13753.88,2.72,0,-599,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1293,20.49,0.95,12,0.01,671.00,14453.00,16950,20240710,-18.88,10780,20231122,27.55,16950,-18.88,20240710,11050,24.43,20240104,16950,-18.88,20240710,10900,26.15,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241128,090557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13600,-100,5,-0.73,4445500,324,5.14,13800,13800,13600,17810,9590,13700,13720.68,2.72,0,-33,14073,13886,13793,13606,13513,13840,13560,47,4110,500,10130,10,1,9400000,1278,20.27,0.94,12,0.00,671.00,14453.00,16950,20240710,-19.76,10780,20231122,26.16,16950,-19.76,20240710,11050,23.08,20240104,16950,-19.76,20240710,10900,24.77,20231128,0.92,N,049960,500,47 억,,255667,N,N,0,N,00,N
20241127,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13700,-260,5,-1.86,87262080,6298,70.24,13880,13980,13700,18140,9780,13960,13855.60,2.74,0,-2020,14106,14032,13886,13812,13666,14070,13850,47,4180,500,10330,10,1,9400000,1288,20.42,0.95,12,0.07,671.00,14453.00,16950,20240710,-19.17,10680,20231120,28.28,16950,-19.17,20240710,11050,23.98,20240104,16950,-19.17,20240710,10900,25.69,20231127,0.93,N,049960,500,47 억,,257687,N,N,0,N,00,N
20241127,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13790,-170,5,-1.22,71887950,5177,57.74,13880,13980,13720,18140,9780,13960,13886.02,2.74,0,-1932,14106,14032,13886,13812,13666,14070,13850,47,4180,500,10330,10,1,9400000,1296,20.55,0.95,12,0.06,671.00,14453.00,16950,20240710,-18.64,10680,20231120,29.12,16950,-18.64,20240710,11050,24.80,20240104,16950,-18.64,20240710,10900,26.51,20231127,0.93,N,049960,500,47 억,,257687,N,N,0,N,00,N
20241127,140554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13830,-130,5,-0.93,56317020,4049,45.16,13880,13980,13810,18140,9780,13960,13908.87,2.74,0,-1829,14106,14032,13886,13812,13666,14070,13850,47,4180,500,10330,10,1,9400000,1300,20.61,0.96,12,0.04,671.00,14453.00,16950,20240710,-18.41,10680,20231120,29.49,16950,-18.41,20240710,11050,25.16,20240104,16950,-18.41,20240710,10900,26.88,20231127,0.93,N,049960,500,47 억,,257687,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 20241128 160550 55 60.00 KOSDAQ 제약 N N N Y 60 N 13770 70 2 0.51 65721140 4784 75.96 13800 13810 13600 17810 9590 13700 13737.48 2.72 0 -1056 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1294 20.52 0.95 12 0.05 671.00 14453.00 16950 20240710 -18.76 10780 20231122 27.74 16950 -18.76 20240710 11050 24.62 20240104 16950 -18.76 20240710 10900 26.33 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
3 20241128 150559 55 60.00 KOSDAQ 제약 N N N Y 60 N 13770 70 2 0.51 63904420 4652 73.86 13800 13810 13600 17810 9590 13700 13736.98 2.72 0 -986 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1294 20.52 0.95 12 0.05 671.00 14453.00 16950 20240710 -18.76 10780 20231122 27.74 16950 -18.76 20240710 11050 24.62 20240104 16950 -18.76 20240710 10900 26.33 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
4 20241128 140558 55 60.00 KOSDAQ 제약 N N N Y 60 N 13740 40 2 0.29 53548850 3898 61.89 13800 13810 13600 17810 9590 13700 13737.52 2.72 0 -1053 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1292 20.48 0.95 12 0.04 671.00 14453.00 16950 20240710 -18.94 10780 20231122 27.46 16950 -18.94 20240710 11050 24.34 20240104 16950 -18.94 20240710 10900 26.06 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
5 20241128 130556 55 60.00 KOSDAQ 제약 N N N Y 60 N 13730 30 2 0.22 36535710 2657 42.19 13800 13810 13600 17810 9590 13700 13750.74 2.72 0 -1151 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1291 20.46 0.95 12 0.03 671.00 14453.00 16950 20240710 -19.00 10780 20231122 27.37 16950 -19.00 20240710 11050 24.25 20240104 16950 -19.00 20240710 10900 25.96 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
6 20241128 120559 55 60.00 KOSDAQ 제약 N N N Y 60 N 13740 40 2 0.29 30562200 2222 35.28 13800 13810 13600 17810 9590 13700 13754.37 2.72 0 -861 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1292 20.48 0.95 12 0.02 671.00 14453.00 16950 20240710 -18.94 10780 20231122 27.46 16950 -18.94 20240710 11050 24.34 20240104 16950 -18.94 20240710 10900 26.06 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
7 20241128 110601 55 60.00 KOSDAQ 제약 N N N Y 60 N 13780 80 2 0.58 21699920 1577 25.04 13800 13810 13600 17810 9590 13700 13760.25 2.72 0 -751 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1295 20.54 0.95 12 0.02 671.00 14453.00 16950 20240710 -18.70 10780 20231122 27.83 16950 -18.70 20240710 11050 24.71 20240104 16950 -18.70 20240710 10900 26.42 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
8 20241128 100559 55 60.00 KOSDAQ 제약 N N N Y 60 N 13750 50 2 0.36 14854190 1080 17.15 13800 13810 13600 17810 9590 13700 13753.88 2.72 0 -599 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1293 20.49 0.95 12 0.01 671.00 14453.00 16950 20240710 -18.88 10780 20231122 27.55 16950 -18.88 20240710 11050 24.43 20240104 16950 -18.88 20240710 10900 26.15 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
9 20241128 090557 55 60.00 KOSDAQ 제약 N N N Y 60 N 13600 -100 5 -0.73 4445500 324 5.14 13800 13800 13600 17810 9590 13700 13720.68 2.72 0 -33 14073 13886 13793 13606 13513 13840 13560 47 4110 500 10130 10 1 9400000 1278 20.27 0.94 12 0.00 671.00 14453.00 16950 20240710 -19.76 10780 20231122 26.16 16950 -19.76 20240710 11050 23.08 20240104 16950 -19.76 20240710 10900 24.77 20231128 0.92 N 049960 500 47 억 255667 N N 0 N 00 N
10 20241127 160544 55 60.00 KOSDAQ 제약 N N N Y 60 N 13700 -260 5 -1.86 87262080 6298 70.24 13880 13980 13700 18140 9780 13960 13855.60 2.74 0 -2020 14106 14032 13886 13812 13666 14070 13850 47 4180 500 10330 10 1 9400000 1288 20.42 0.95 12 0.07 671.00 14453.00 16950 20240710 -19.17 10680 20231120 28.28 16950 -19.17 20240710 11050 23.98 20240104 16950 -19.17 20240710 10900 25.69 20231127 0.93 N 049960 500 47 억 257687 N N 0 N 00 N
11 20241127 150554 55 60.00 KOSDAQ 제약 N N N Y 60 N 13790 -170 5 -1.22 71887950 5177 57.74 13880 13980 13720 18140 9780 13960 13886.02 2.74 0 -1932 14106 14032 13886 13812 13666 14070 13850 47 4180 500 10330 10 1 9400000 1296 20.55 0.95 12 0.06 671.00 14453.00 16950 20240710 -18.64 10680 20231120 29.12 16950 -18.64 20240710 11050 24.80 20240104 16950 -18.64 20240710 10900 26.51 20231127 0.93 N 049960 500 47 억 257687 N N 0 N 00 N
12 20241127 140554 55 60.00 KOSDAQ 제약 N N N Y 60 N 13830 -130 5 -0.93 56317020 4049 45.16 13880 13980 13810 18140 9780 13960 13908.87 2.74 0 -1829 14106 14032 13886 13812 13666 14070 13850 47 4180 500 10330 10 1 9400000 1300 20.61 0.96 12 0.04 671.00 14453.00 16950 20240710 -18.41 10680 20231120 29.49 16950 -18.41 20240710 11050 25.16 20240104 16950 -18.41 20240710 10900 26.88 20231127 0.93 N 049960 500 47 억 257687 N N 0 N 00 N