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
078140/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
20241118,160614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15300,160,2,1.06,2464756040,160396,98.70,15110,15670,14910,19680,10600,15140,15367.32,3.63,0,6212,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1696,40.58,1.41,12,1.45,377.00,10889.00,26700,20240926,-42.70,8290,20231127,84.56,26700,-42.70,20240926,8490,80.21,20240125,26700,-42.70,20240926,8290,84.56,20231127,9.30,N,078140,500,55 억,,402531,N,N,92,N,00,N
20241118,150619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15330,190,2,1.25,2344733130,152564,93.88,15110,15670,14910,19680,10600,15140,15369.27,3.63,0,6067,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1700,40.66,1.41,12,1.38,377.00,10889.00,26700,20240926,-42.58,8290,20231127,84.92,26700,-42.58,20240926,8490,80.57,20240125,26700,-42.58,20240926,8290,84.92,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,140623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15340,200,2,1.32,2222328860,144596,88.97,15110,15670,14910,19680,10600,15140,15369.67,3.63,0,7098,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1701,40.69,1.41,12,1.30,377.00,10889.00,26700,20240926,-42.55,8290,20231127,85.04,26700,-42.55,20240926,8490,80.68,20240125,26700,-42.55,20240926,8290,85.04,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,130619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15300,160,2,1.06,2053304330,133515,82.15,15110,15670,14910,19680,10600,15140,15379.33,3.63,0,6431,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1696,40.58,1.41,12,1.20,377.00,10889.00,26700,20240926,-42.70,8290,20231127,84.56,26700,-42.70,20240926,8490,80.21,20240125,26700,-42.70,20240926,8290,84.56,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,120622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15360,220,2,1.45,1758448980,114184,70.26,15110,15670,14910,19680,10600,15140,15400.77,3.63,0,11326,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1703,40.74,1.41,12,1.03,377.00,10889.00,26700,20240926,-42.47,8290,20231127,85.28,26700,-42.47,20240926,8490,80.92,20240125,26700,-42.47,20240926,8290,85.28,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,110620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15390,250,2,1.65,1628264270,105716,65.05,15110,15670,14910,19680,10600,15140,15402.94,3.63,0,12088,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1706,40.82,1.41,12,0.95,377.00,10889.00,26700,20240926,-42.36,8290,20231127,85.65,26700,-42.36,20240926,8490,81.27,20240125,26700,-42.36,20240926,8290,85.65,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,100615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15530,390,2,2.58,1068214240,69523,42.78,15110,15650,14910,19680,10600,15140,15365.80,3.63,0,1467,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1722,41.19,1.43,12,0.63,377.00,10889.00,26700,20240926,-41.84,8290,20231127,87.33,26700,-41.84,20240926,8490,82.92,20240125,26700,-41.84,20240926,8290,87.33,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241118,090614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15050,-90,5,-0.59,163945000,10885,6.70,15110,15200,14910,19680,10600,15140,15059.50,3.63,0,-938,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1669,39.92,1.38,12,0.10,377.00,10889.00,26700,20240926,-43.63,8290,20231127,81.54,26700,-43.63,20240926,8490,77.27,20240125,26700,-43.63,20240926,8290,81.54,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N
20241115,160633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,530,2,3.63,2388374280,160424,72.15,14600,15250,14390,18990,10230,14610,14887.80,3.49,0,16574,15603,15106,14853,14356,14103,15355,14605,55,4380,500,9350,10,1,11086579,1679,40.16,1.39,12,1.45,377.00,10889.00,26700,20240926,-43.30,8290,20231127,82.63,26700,-43.30,20240926,8490,78.33,20240125,26700,-43.30,20240926,8290,82.63,20231127,9.57,N,078140,500,55 억,,387306,N,N,0,N,00,N
20241115,150650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,620,2,4.24,2234691520,150287,67.59,14600,15250,14390,18990,10230,14610,14869.74,3.49,0,16340,15603,15106,14853,14356,14103,15355,14605,55,4380,500,9350,10,1,11086579,1688,40.40,1.40,12,1.36,377.00,10889.00,26700,20240926,-42.96,8290,20231127,83.72,26700,-42.96,20240926,8490,79.39,20240125,26700,-42.96,20240926,8290,83.72,20231127,9.57,N,078140,500,55 억,,387306,N,N,0,N,00,N
20241115,140643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,620,2,4.24,1990742080,134239,60.37,14600,15240,14390,18990,10230,14610,14830.06,3.49,0,13557,15603,15106,14853,14356,14103,15355,14605,55,4380,500,9350,10,1,11086579,1688,40.40,1.40,12,1.21,377.00,10889.00,26700,20240926,-42.96,8290,20231127,83.72,26700,-42.96,20240926,8490,79.39,20240125,26700,-42.96,20240926,8290,83.72,20231127,9.57,N,078140,500,55 억,,387306,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 160614 55 40.00 KOSDAQ 제약 N N N Y 40 N 15300 160 2 1.06 2464756040 160396 98.70 15110 15670 14910 19680 10600 15140 15367.32 3.63 0 6212 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1696 40.58 1.41 12 1.45 377.00 10889.00 26700 20240926 -42.70 8290 20231127 84.56 26700 -42.70 20240926 8490 80.21 20240125 26700 -42.70 20240926 8290 84.56 20231127 9.30 N 078140 500 55 억 402531 N N 92 N 00 N
3 20241118 150619 55 40.00 KOSDAQ 제약 N N N Y 40 N 15330 190 2 1.25 2344733130 152564 93.88 15110 15670 14910 19680 10600 15140 15369.27 3.63 0 6067 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1700 40.66 1.41 12 1.38 377.00 10889.00 26700 20240926 -42.58 8290 20231127 84.92 26700 -42.58 20240926 8490 80.57 20240125 26700 -42.58 20240926 8290 84.92 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
4 20241118 140623 55 40.00 KOSDAQ 제약 N N N Y 40 N 15340 200 2 1.32 2222328860 144596 88.97 15110 15670 14910 19680 10600 15140 15369.67 3.63 0 7098 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1701 40.69 1.41 12 1.30 377.00 10889.00 26700 20240926 -42.55 8290 20231127 85.04 26700 -42.55 20240926 8490 80.68 20240125 26700 -42.55 20240926 8290 85.04 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
5 20241118 130619 55 40.00 KOSDAQ 제약 N N N Y 40 N 15300 160 2 1.06 2053304330 133515 82.15 15110 15670 14910 19680 10600 15140 15379.33 3.63 0 6431 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1696 40.58 1.41 12 1.20 377.00 10889.00 26700 20240926 -42.70 8290 20231127 84.56 26700 -42.70 20240926 8490 80.21 20240125 26700 -42.70 20240926 8290 84.56 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
6 20241118 120622 55 40.00 KOSDAQ 제약 N N N Y 40 N 15360 220 2 1.45 1758448980 114184 70.26 15110 15670 14910 19680 10600 15140 15400.77 3.63 0 11326 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1703 40.74 1.41 12 1.03 377.00 10889.00 26700 20240926 -42.47 8290 20231127 85.28 26700 -42.47 20240926 8490 80.92 20240125 26700 -42.47 20240926 8290 85.28 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
7 20241118 110620 55 40.00 KOSDAQ 제약 N N N Y 40 N 15390 250 2 1.65 1628264270 105716 65.05 15110 15670 14910 19680 10600 15140 15402.94 3.63 0 12088 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1706 40.82 1.41 12 0.95 377.00 10889.00 26700 20240926 -42.36 8290 20231127 85.65 26700 -42.36 20240926 8490 81.27 20240125 26700 -42.36 20240926 8290 85.65 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
8 20241118 100615 55 40.00 KOSDAQ 제약 N N N Y 40 N 15530 390 2 2.58 1068214240 69523 42.78 15110 15650 14910 19680 10600 15140 15365.80 3.63 0 1467 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1722 41.19 1.43 12 0.63 377.00 10889.00 26700 20240926 -41.84 8290 20231127 87.33 26700 -41.84 20240926 8490 82.92 20240125 26700 -41.84 20240926 8290 87.33 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
9 20241118 090614 55 40.00 KOSDAQ 제약 N N N Y 40 N 15050 -90 5 -0.59 163945000 10885 6.70 15110 15200 14910 19680 10600 15140 15059.50 3.63 0 -938 15786 15462 14926 14602 14066 15625 14765 55 4540 500 9680 10 1 11086579 1669 39.92 1.38 12 0.10 377.00 10889.00 26700 20240926 -43.63 8290 20231127 81.54 26700 -43.63 20240926 8490 77.27 20240125 26700 -43.63 20240926 8290 81.54 20231127 9.30 N 078140 500 55 억 402531 N N 0 N 00 N
10 20241115 160633 55 40.00 KOSDAQ 제약 N N N Y 40 N 15140 530 2 3.63 2388374280 160424 72.15 14600 15250 14390 18990 10230 14610 14887.80 3.49 0 16574 15603 15106 14853 14356 14103 15355 14605 55 4380 500 9350 10 1 11086579 1679 40.16 1.39 12 1.45 377.00 10889.00 26700 20240926 -43.30 8290 20231127 82.63 26700 -43.30 20240926 8490 78.33 20240125 26700 -43.30 20240926 8290 82.63 20231127 9.57 N 078140 500 55 억 387306 N N 0 N 00 N
11 20241115 150650 55 40.00 KOSDAQ 제약 N N N Y 40 N 15230 620 2 4.24 2234691520 150287 67.59 14600 15250 14390 18990 10230 14610 14869.74 3.49 0 16340 15603 15106 14853 14356 14103 15355 14605 55 4380 500 9350 10 1 11086579 1688 40.40 1.40 12 1.36 377.00 10889.00 26700 20240926 -42.96 8290 20231127 83.72 26700 -42.96 20240926 8490 79.39 20240125 26700 -42.96 20240926 8290 83.72 20231127 9.57 N 078140 500 55 억 387306 N N 0 N 00 N
12 20241115 140643 55 40.00 KOSDAQ 제약 N N N Y 40 N 15230 620 2 4.24 1990742080 134239 60.37 14600 15240 14390 18990 10230 14610 14830.06 3.49 0 13557 15603 15106 14853 14356 14103 15355 14605 55 4380 500 9350 10 1 11086579 1688 40.40 1.40 12 1.21 377.00 10889.00 26700 20240926 -42.96 8290 20231127 83.72 26700 -42.96 20240926 8490 79.39 20240125 26700 -42.96 20240926 8290 83.72 20231127 9.57 N 078140 500 55 억 387306 N N 0 N 00 N