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
078160/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
20241118,160615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,30,2,0.43,940194520,130963,110.31,7020,7440,6970,9120,4920,7020,7179.13,3.91,0,-8811,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2412,34.73,0.85,12,0.38,203.00,8277.00,8960,20231129,-21.32,5450,20240805,29.36,8920,-20.96,20240105,5450,29.36,20240805,8960,-21.32,20231129,5450,29.36,20240805,0.50,N,078160,500,171 억,,1336696,N,N,4,N,00,N
20241118,150620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7110,90,2,1.28,903567360,125783,105.95,7020,7440,6970,9120,4920,7020,7183.54,3.91,0,-9805,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2433,35.02,0.86,12,0.37,203.00,8277.00,8960,20231129,-20.65,5450,20240805,30.46,8920,-20.29,20240105,5450,30.46,20240805,8960,-20.65,20231129,5450,30.46,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,140623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,130,2,1.85,823843340,114543,96.48,7020,7440,6970,9120,4920,7020,7192.44,3.91,0,-10572,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2447,35.22,0.86,12,0.33,203.00,8277.00,8960,20231129,-20.20,5450,20240805,31.19,8920,-19.84,20240105,5450,31.19,20240805,8960,-20.20,20231129,5450,31.19,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,130620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,130,2,1.85,756430000,105076,88.51,7020,7440,6970,9120,4920,7020,7198.88,3.91,0,-9268,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2447,35.22,0.86,12,0.31,203.00,8277.00,8960,20231129,-20.20,5450,20240805,31.19,8920,-19.84,20240105,5450,31.19,20240805,8960,-20.20,20231129,5450,31.19,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,120622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7200,180,2,2.56,695104230,96500,81.28,7020,7440,6970,9120,4920,7020,7203.15,3.91,0,-5918,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2464,35.47,0.87,12,0.28,203.00,8277.00,8960,20231129,-19.64,5450,20240805,32.11,8920,-19.28,20240105,5450,32.11,20240805,8960,-19.64,20231129,5450,32.11,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,110621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7320,300,2,4.27,597968630,83069,69.97,7020,7440,6970,9120,4920,7020,7198.46,3.91,0,-3546,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2505,36.06,0.88,12,0.24,203.00,8277.00,8960,20231129,-18.30,5450,20240805,34.31,8920,-17.94,20240105,5450,34.31,20240805,8960,-18.30,20231129,5450,34.31,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,100616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7290,270,2,3.85,407979170,56874,47.91,7020,7440,6970,9120,4920,7020,7173.39,3.91,0,4516,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2494,35.91,0.88,12,0.17,203.00,8277.00,8960,20231129,-18.64,5450,20240805,33.76,8920,-18.27,20240105,5450,33.76,20240805,8960,-18.64,20231129,5450,33.76,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241118,090614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,40,2,0.57,20619180,2926,2.46,7020,7140,6970,9120,4920,7020,7046.88,3.91,0,-1117,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2416,34.78,0.85,12,0.01,203.00,8277.00,8960,20231129,-21.21,5450,20240805,29.54,8920,-20.85,20240105,5450,29.54,20240805,8960,-21.21,20231129,5450,29.54,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N
20241115,160633,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-250,5,-3.44,841620250,118420,93.31,7270,7350,6990,9450,5090,7270,7107.53,3.87,0,11250,7650,7460,7280,7090,6910,7370,7000,171,2180,500,5230,10,1,34217785,2402,34.58,0.85,12,0.35,203.00,8277.00,8960,20231129,-21.65,5450,20240805,28.81,8920,-21.30,20240105,5450,28.81,20240805,8960,-21.65,20231129,5450,28.81,20240805,0.49,N,078160,500,171 억,,1325271,N,N,0,N,00,N
20241115,150651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,-200,5,-2.75,789947100,111080,87.53,7270,7350,6990,9450,5090,7270,7111.52,3.87,0,10623,7650,7460,7280,7090,6910,7370,7000,171,2180,500,5230,10,1,34217785,2419,34.83,0.85,12,0.32,203.00,8277.00,8960,20231129,-21.09,5450,20240805,29.72,8920,-20.74,20240105,5450,29.72,20240805,8960,-21.09,20231129,5450,29.72,20240805,0.49,N,078160,500,171 억,,1325271,N,N,0,N,00,N
20241115,140644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-240,5,-3.30,725464910,101955,80.34,7270,7350,6990,9450,5090,7270,7115.54,3.87,0,8713,7650,7460,7280,7090,6910,7370,7000,171,2180,500,5230,10,1,34217785,2406,34.63,0.85,12,0.30,203.00,8277.00,8960,20231129,-21.54,5450,20240805,28.99,8920,-21.19,20240105,5450,28.99,20240805,8960,-21.54,20231129,5450,28.99,20240805,0.49,N,078160,500,171 억,,1325271,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 160615 55 60.00 KOSDAQ 제약 N N N Y 60 N 7050 30 2 0.43 940194520 130963 110.31 7020 7440 6970 9120 4920 7020 7179.13 3.91 0 -8811 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2412 34.73 0.85 12 0.38 203.00 8277.00 8960 20231129 -21.32 5450 20240805 29.36 8920 -20.96 20240105 5450 29.36 20240805 8960 -21.32 20231129 5450 29.36 20240805 0.50 N 078160 500 171 억 1336696 N N 4 N 00 N
3 20241118 150620 55 60.00 KOSDAQ 제약 N N N Y 60 N 7110 90 2 1.28 903567360 125783 105.95 7020 7440 6970 9120 4920 7020 7183.54 3.91 0 -9805 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2433 35.02 0.86 12 0.37 203.00 8277.00 8960 20231129 -20.65 5450 20240805 30.46 8920 -20.29 20240105 5450 30.46 20240805 8960 -20.65 20231129 5450 30.46 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
4 20241118 140623 55 60.00 KOSDAQ 제약 N N N Y 60 N 7150 130 2 1.85 823843340 114543 96.48 7020 7440 6970 9120 4920 7020 7192.44 3.91 0 -10572 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2447 35.22 0.86 12 0.33 203.00 8277.00 8960 20231129 -20.20 5450 20240805 31.19 8920 -19.84 20240105 5450 31.19 20240805 8960 -20.20 20231129 5450 31.19 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
5 20241118 130620 55 60.00 KOSDAQ 제약 N N N Y 60 N 7150 130 2 1.85 756430000 105076 88.51 7020 7440 6970 9120 4920 7020 7198.88 3.91 0 -9268 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2447 35.22 0.86 12 0.31 203.00 8277.00 8960 20231129 -20.20 5450 20240805 31.19 8920 -19.84 20240105 5450 31.19 20240805 8960 -20.20 20231129 5450 31.19 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
6 20241118 120622 55 60.00 KOSDAQ 제약 N N N Y 60 N 7200 180 2 2.56 695104230 96500 81.28 7020 7440 6970 9120 4920 7020 7203.15 3.91 0 -5918 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2464 35.47 0.87 12 0.28 203.00 8277.00 8960 20231129 -19.64 5450 20240805 32.11 8920 -19.28 20240105 5450 32.11 20240805 8960 -19.64 20231129 5450 32.11 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
7 20241118 110621 55 60.00 KOSDAQ 제약 N N N Y 60 N 7320 300 2 4.27 597968630 83069 69.97 7020 7440 6970 9120 4920 7020 7198.46 3.91 0 -3546 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2505 36.06 0.88 12 0.24 203.00 8277.00 8960 20231129 -18.30 5450 20240805 34.31 8920 -17.94 20240105 5450 34.31 20240805 8960 -18.30 20231129 5450 34.31 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
8 20241118 100616 55 60.00 KOSDAQ 제약 N N N Y 60 N 7290 270 2 3.85 407979170 56874 47.91 7020 7440 6970 9120 4920 7020 7173.39 3.91 0 4516 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2494 35.91 0.88 12 0.17 203.00 8277.00 8960 20231129 -18.64 5450 20240805 33.76 8920 -18.27 20240105 5450 33.76 20240805 8960 -18.64 20231129 5450 33.76 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
9 20241118 090614 55 60.00 KOSDAQ 제약 N N N Y 60 N 7060 40 2 0.57 20619180 2926 2.46 7020 7140 6970 9120 4920 7020 7046.88 3.91 0 -1117 7480 7250 7120 6890 6760 7185 6825 171 2100 500 5050 10 1 34217785 2416 34.78 0.85 12 0.01 203.00 8277.00 8960 20231129 -21.21 5450 20240805 29.54 8920 -20.85 20240105 5450 29.54 20240805 8960 -21.21 20231129 5450 29.54 20240805 0.50 N 078160 500 171 억 1336696 N N 0 N 00 N
10 20241115 160633 55 60.00 KOSDAQ 제약 N N N Y 60 N 7020 -250 5 -3.44 841620250 118420 93.31 7270 7350 6990 9450 5090 7270 7107.53 3.87 0 11250 7650 7460 7280 7090 6910 7370 7000 171 2180 500 5230 10 1 34217785 2402 34.58 0.85 12 0.35 203.00 8277.00 8960 20231129 -21.65 5450 20240805 28.81 8920 -21.30 20240105 5450 28.81 20240805 8960 -21.65 20231129 5450 28.81 20240805 0.49 N 078160 500 171 억 1325271 N N 0 N 00 N
11 20241115 150651 55 60.00 KOSDAQ 제약 N N N Y 60 N 7070 -200 5 -2.75 789947100 111080 87.53 7270 7350 6990 9450 5090 7270 7111.52 3.87 0 10623 7650 7460 7280 7090 6910 7370 7000 171 2180 500 5230 10 1 34217785 2419 34.83 0.85 12 0.32 203.00 8277.00 8960 20231129 -21.09 5450 20240805 29.72 8920 -20.74 20240105 5450 29.72 20240805 8960 -21.09 20231129 5450 29.72 20240805 0.49 N 078160 500 171 억 1325271 N N 0 N 00 N
12 20241115 140644 55 60.00 KOSDAQ 제약 N N N Y 60 N 7030 -240 5 -3.30 725464910 101955 80.34 7270 7350 6990 9450 5090 7270 7115.54 3.87 0 8713 7650 7460 7280 7090 6910 7370 7000 171 2180 500 5230 10 1 34217785 2406 34.63 0.85 12 0.30 203.00 8277.00 8960 20231129 -21.54 5450 20240805 28.99 8920 -21.19 20240105 5450 28.99 20240805 8960 -21.54 20231129 5450 28.99 20240805 0.49 N 078160 500 171 억 1325271 N N 0 N 00 N