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
260660/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
20241128,161138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,-10,5,-0.29,147103805,41929,109.29,3490,3550,3480,4535,2445,3490,3508.41,0.69,0,11302,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,533,17.40,0.58,12,0.27,200.00,6013.00,6330,20231123,-45.02,3290,20241115,5.78,6090,-42.86,20240812,3290,5.78,20241115,6090,-42.86,20240812,3290,5.78,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3495,5,2,0.14,140537045,40042,104.37,3490,3550,3485,4535,2445,3490,3509.74,0.69,0,10961,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,536,17.48,0.58,12,0.26,200.00,6013.00,6330,20231123,-44.79,3290,20241115,6.23,6090,-42.61,20240812,3290,6.23,20241115,6090,-42.61,20240812,3290,6.23,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,25,2,0.72,120193790,34224,89.21,3490,3550,3485,4535,2445,3490,3511.97,0.69,0,8434,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,539,17.57,0.58,12,0.22,200.00,6013.00,6330,20231123,-44.47,3290,20241115,6.84,6090,-42.28,20240812,3290,6.84,20241115,6090,-42.28,20240812,3290,6.84,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,131156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3540,50,2,1.43,90055155,25663,66.89,3490,3550,3485,4535,2445,3490,3509.14,0.69,0,7482,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,543,17.70,0.59,12,0.17,200.00,6013.00,6330,20231123,-44.08,3290,20241115,7.60,6090,-41.87,20240812,3290,7.60,20241115,6090,-41.87,20240812,3290,7.60,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3525,35,2,1.00,82954690,23654,61.66,3490,3550,3485,4535,2445,3490,3507.00,0.69,0,7390,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,540,17.62,0.59,12,0.15,200.00,6013.00,6330,20231123,-44.31,3290,20241115,7.14,6090,-42.12,20240812,3290,7.14,20241115,6090,-42.12,20240812,3290,7.14,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,111159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,10,2,0.29,56030070,15941,41.55,3490,3550,3485,4535,2445,3490,3514.84,0.69,0,6010,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,536,17.50,0.58,12,0.10,200.00,6013.00,6330,20231123,-44.71,3290,20241115,6.38,6090,-42.53,20240812,3290,6.38,20241115,6090,-42.53,20240812,3290,6.38,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,101156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,20,2,0.57,45956570,13073,34.08,3490,3550,3485,4535,2445,3490,3515.38,0.69,0,4789,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,538,17.55,0.58,12,0.09,200.00,6013.00,6330,20231123,-44.55,3290,20241115,6.69,6090,-42.36,20240812,3290,6.69,20241115,6090,-42.36,20240812,3290,6.69,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241128,091153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,25,2,0.72,1624715,464,1.21,3490,3525,3485,4535,2445,3490,3501.54,0.69,0,385,3570,3530,3490,3450,3410,3550,3470,77,1045,500,2230,5,1,15327021,539,17.57,0.58,12,0.00,200.00,6013.00,6330,20231123,-44.47,3290,20241115,6.84,6090,-42.28,20240812,3290,6.84,20241115,6090,-42.28,20240812,3290,6.84,20241115,1.47,N,260660,500,76 억,,105250,N,N,0,N,00,N
20241127,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,15,2,0.43,132909610,38104,138.82,3475,3530,3450,4515,2435,3475,3488.08,0.65,0,5322,3638,3556,3503,3421,3368,3530,3395,77,1040,500,2220,5,1,15327021,535,17.45,0.58,12,0.25,200.00,6013.00,6330,20231123,-44.87,3290,20241115,6.08,6090,-42.69,20240812,3290,6.08,20241115,6090,-42.69,20240812,3290,6.08,20241115,1.49,N,260660,500,76 억,,99919,N,N,0,N,00,N
20241127,151148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,10,2,0.29,94406320,27074,98.64,3475,3530,3450,4515,2435,3475,3486.97,0.65,0,4970,3638,3556,3503,3421,3368,3530,3395,77,1040,500,2220,5,1,15327021,534,17.43,0.58,12,0.18,200.00,6013.00,6330,20231123,-44.94,3290,20241115,5.93,6090,-42.78,20240812,3290,5.93,20241115,6090,-42.78,20240812,3290,5.93,20241115,1.49,N,260660,500,76 억,,99919,N,N,0,N,00,N
20241127,141144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,0,3,0.00,86086380,24683,89.93,3475,3530,3450,4515,2435,3475,3487.68,0.65,0,4883,3638,3556,3503,3421,3368,3530,3395,77,1040,500,2220,5,1,15327021,533,17.38,0.58,12,0.16,200.00,6013.00,6330,20231123,-45.10,3290,20241115,5.62,6090,-42.94,20240812,3290,5.62,20241115,6090,-42.94,20240812,3290,5.62,20241115,1.49,N,260660,500,76 억,,99919,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 161138 57 100.00 KOSDAQ 제약 N N N N N 3480 -10 5 -0.29 147103805 41929 109.29 3490 3550 3480 4535 2445 3490 3508.41 0.69 0 11302 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 533 17.40 0.58 12 0.27 200.00 6013.00 6330 20231123 -45.02 3290 20241115 5.78 6090 -42.86 20240812 3290 5.78 20241115 6090 -42.86 20240812 3290 5.78 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
3 20241128 151200 57 100.00 KOSDAQ 제약 N N N N N 3495 5 2 0.14 140537045 40042 104.37 3490 3550 3485 4535 2445 3490 3509.74 0.69 0 10961 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 536 17.48 0.58 12 0.26 200.00 6013.00 6330 20231123 -44.79 3290 20241115 6.23 6090 -42.61 20240812 3290 6.23 20241115 6090 -42.61 20240812 3290 6.23 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
4 20241128 141157 57 100.00 KOSDAQ 제약 N N N N N 3515 25 2 0.72 120193790 34224 89.21 3490 3550 3485 4535 2445 3490 3511.97 0.69 0 8434 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 539 17.57 0.58 12 0.22 200.00 6013.00 6330 20231123 -44.47 3290 20241115 6.84 6090 -42.28 20240812 3290 6.84 20241115 6090 -42.28 20240812 3290 6.84 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
5 20241128 131156 57 100.00 KOSDAQ 제약 N N N N N 3540 50 2 1.43 90055155 25663 66.89 3490 3550 3485 4535 2445 3490 3509.14 0.69 0 7482 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 543 17.70 0.59 12 0.17 200.00 6013.00 6330 20231123 -44.08 3290 20241115 7.60 6090 -41.87 20240812 3290 7.60 20241115 6090 -41.87 20240812 3290 7.60 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
6 20241128 121155 57 100.00 KOSDAQ 제약 N N N N N 3525 35 2 1.00 82954690 23654 61.66 3490 3550 3485 4535 2445 3490 3507.00 0.69 0 7390 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 540 17.62 0.59 12 0.15 200.00 6013.00 6330 20231123 -44.31 3290 20241115 7.14 6090 -42.12 20240812 3290 7.14 20241115 6090 -42.12 20240812 3290 7.14 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
7 20241128 111159 57 100.00 KOSDAQ 제약 N N N N N 3500 10 2 0.29 56030070 15941 41.55 3490 3550 3485 4535 2445 3490 3514.84 0.69 0 6010 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 536 17.50 0.58 12 0.10 200.00 6013.00 6330 20231123 -44.71 3290 20241115 6.38 6090 -42.53 20240812 3290 6.38 20241115 6090 -42.53 20240812 3290 6.38 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
8 20241128 101156 57 100.00 KOSDAQ 제약 N N N N N 3510 20 2 0.57 45956570 13073 34.08 3490 3550 3485 4535 2445 3490 3515.38 0.69 0 4789 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 538 17.55 0.58 12 0.09 200.00 6013.00 6330 20231123 -44.55 3290 20241115 6.69 6090 -42.36 20240812 3290 6.69 20241115 6090 -42.36 20240812 3290 6.69 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
9 20241128 091153 57 100.00 KOSDAQ 제약 N N N N N 3515 25 2 0.72 1624715 464 1.21 3490 3525 3485 4535 2445 3490 3501.54 0.69 0 385 3570 3530 3490 3450 3410 3550 3470 77 1045 500 2230 5 1 15327021 539 17.57 0.58 12 0.00 200.00 6013.00 6330 20231123 -44.47 3290 20241115 6.84 6090 -42.28 20240812 3290 6.84 20241115 6090 -42.28 20240812 3290 6.84 20241115 1.47 N 260660 500 76 억 105250 N N 0 N 00 N
10 20241127 161125 57 100.00 KOSDAQ 제약 N N N N N 3490 15 2 0.43 132909610 38104 138.82 3475 3530 3450 4515 2435 3475 3488.08 0.65 0 5322 3638 3556 3503 3421 3368 3530 3395 77 1040 500 2220 5 1 15327021 535 17.45 0.58 12 0.25 200.00 6013.00 6330 20231123 -44.87 3290 20241115 6.08 6090 -42.69 20240812 3290 6.08 20241115 6090 -42.69 20240812 3290 6.08 20241115 1.49 N 260660 500 76 억 99919 N N 0 N 00 N
11 20241127 151148 57 100.00 KOSDAQ 제약 N N N N N 3485 10 2 0.29 94406320 27074 98.64 3475 3530 3450 4515 2435 3475 3486.97 0.65 0 4970 3638 3556 3503 3421 3368 3530 3395 77 1040 500 2220 5 1 15327021 534 17.43 0.58 12 0.18 200.00 6013.00 6330 20231123 -44.94 3290 20241115 5.93 6090 -42.78 20240812 3290 5.93 20241115 6090 -42.78 20240812 3290 5.93 20241115 1.49 N 260660 500 76 억 99919 N N 0 N 00 N
12 20241127 141144 57 100.00 KOSDAQ 제약 N N N N N 3475 0 3 0.00 86086380 24683 89.93 3475 3530 3450 4515 2435 3475 3487.68 0.65 0 4883 3638 3556 3503 3421 3368 3530 3395 77 1040 500 2220 5 1 15327021 533 17.38 0.58 12 0.16 200.00 6013.00 6330 20231123 -45.10 3290 20241115 5.62 6090 -42.94 20240812 3290 5.62 20241115 6090 -42.94 20240812 3290 5.62 20241115 1.49 N 260660 500 76 억 99919 N N 0 N 00 N