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
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
20241121,160632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8330,-30,5,-0.36,3574582780,418622,59.65,8400,8880,8270,10860,5860,8360,8538.93,3.68,0,-68909,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2850,41.03,1.01,12,1.22,203.00,8277.00,8960,20231129,-7.03,5450,20240805,52.84,8920,-6.61,20240105,5450,52.84,20240805,8960,-7.03,20231129,5450,52.84,20240805,0.44,N,078160,500,171 억,,1260632,N,N,4,N,00,N
20241121,150646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8370,10,2,0.12,3485281750,407909,58.12,8400,8880,8270,10860,5860,8360,8544.27,3.68,0,-71318,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2864,41.23,1.01,12,1.19,203.00,8277.00,8960,20231129,-6.58,5450,20240805,53.58,8920,-6.17,20240105,5450,53.58,20240805,8960,-6.58,20231129,5450,53.58,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,140647,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8520,160,2,1.91,3247938850,379897,54.13,8400,8880,8270,10860,5860,8360,8549.53,3.68,0,-67706,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2915,41.97,1.03,12,1.11,203.00,8277.00,8960,20231129,-4.91,5450,20240805,56.33,8920,-4.48,20240105,5450,56.33,20240805,8960,-4.91,20231129,5450,56.33,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,130638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8420,60,2,0.72,3010551010,351825,50.13,8400,8880,8270,10860,5860,8360,8556.96,3.68,0,-57209,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2881,41.48,1.02,12,1.03,203.00,8277.00,8960,20231129,-6.03,5450,20240805,54.50,8920,-5.61,20240105,5450,54.50,20240805,8960,-6.03,20231129,5450,54.50,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,120639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8380,20,2,0.24,2899424100,338604,48.25,8400,8880,8270,10860,5860,8360,8562.88,3.68,0,-54839,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2867,41.28,1.01,12,0.99,203.00,8277.00,8960,20231129,-6.47,5450,20240805,53.76,8920,-6.05,20240105,5450,53.76,20240805,8960,-6.47,20231129,5450,53.76,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,110640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,-40,5,-0.48,2715014800,316472,45.09,8400,8880,8280,10860,5860,8360,8579.01,3.68,0,-48190,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2847,40.99,1.01,12,0.92,203.00,8277.00,8960,20231129,-7.14,5450,20240805,52.66,8920,-6.73,20240105,5450,52.66,20240805,8960,-7.14,20231129,5450,52.66,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,100643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8640,280,2,3.35,2123482820,246367,35.11,8400,8880,8320,10860,5860,8360,8619.20,3.68,0,-29976,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2956,42.56,1.04,12,0.72,203.00,8277.00,8960,20231129,-3.57,5450,20240805,58.53,8920,-3.14,20240105,5450,58.53,20240805,8960,-3.57,20231129,5450,58.53,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241121,090642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,110,2,1.32,195636390,23188,3.30,8400,8550,8330,10860,5860,8360,8437.00,3.68,0,-9618,9600,8980,8170,7550,6740,9290,7860,171,2500,500,6010,10,1,34217785,2898,41.72,1.02,12,0.07,203.00,8277.00,8960,20231129,-5.47,5450,20240805,55.41,8920,-5.04,20240105,5450,55.41,20240805,8960,-5.47,20231129,5450,55.41,20240805,0.44,N,078160,500,171 억,,1260632,N,N,2,N,00,N
20241120,160635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8360,910,2,12.21,5820766190,698988,324.60,7470,8790,7360,9680,5220,7450,8327.41,3.81,0,-36677,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2861,41.18,1.01,12,2.04,203.00,8277.00,8960,20231129,-6.70,5450,20240805,53.39,8920,-6.28,20240105,5450,53.39,20240805,8960,-6.70,20231129,5450,53.39,20240805,0.44,N,078160,500,171 억,,1302688,N,N,2,N,00,N
20241120,150645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8370,920,2,12.35,5559819350,667769,310.10,7470,8790,7360,9680,5220,7450,8325.96,3.81,0,-30615,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2864,41.23,1.01,12,1.95,203.00,8277.00,8960,20231129,-6.58,5450,20240805,53.58,8920,-6.17,20240105,5450,53.58,20240805,8960,-6.58,20231129,5450,53.58,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,N,00,N
20241120,140646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8300,850,2,11.41,5142371770,617439,286.73,7470,8790,7360,9680,5220,7450,8328.55,3.81,0,-24351,8043,7746,7373,7076,6703,7895,7225,171,2230,500,5360,10,1,34217785,2840,40.89,1.00,12,1.80,203.00,8277.00,8960,20231129,-7.37,5450,20240805,52.29,8920,-6.95,20240105,5450,52.29,20240805,8960,-7.37,20231129,5450,52.29,20240805,0.44,N,078160,500,171 억,,1302688,N,N,3,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 160632 55 60.00 KOSDAQ 제약 N N N Y 60 N 8330 -30 5 -0.36 3574582780 418622 59.65 8400 8880 8270 10860 5860 8360 8538.93 3.68 0 -68909 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2850 41.03 1.01 12 1.22 203.00 8277.00 8960 20231129 -7.03 5450 20240805 52.84 8920 -6.61 20240105 5450 52.84 20240805 8960 -7.03 20231129 5450 52.84 20240805 0.44 N 078160 500 171 억 1260632 N N 4 N 00 N
3 20241121 150646 55 60.00 KOSDAQ 제약 N N N Y 60 N 8370 10 2 0.12 3485281750 407909 58.12 8400 8880 8270 10860 5860 8360 8544.27 3.68 0 -71318 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2864 41.23 1.01 12 1.19 203.00 8277.00 8960 20231129 -6.58 5450 20240805 53.58 8920 -6.17 20240105 5450 53.58 20240805 8960 -6.58 20231129 5450 53.58 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
4 20241121 140647 55 60.00 KOSDAQ 제약 N N N Y 60 N 8520 160 2 1.91 3247938850 379897 54.13 8400 8880 8270 10860 5860 8360 8549.53 3.68 0 -67706 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2915 41.97 1.03 12 1.11 203.00 8277.00 8960 20231129 -4.91 5450 20240805 56.33 8920 -4.48 20240105 5450 56.33 20240805 8960 -4.91 20231129 5450 56.33 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
5 20241121 130638 55 60.00 KOSDAQ 제약 N N N Y 60 N 8420 60 2 0.72 3010551010 351825 50.13 8400 8880 8270 10860 5860 8360 8556.96 3.68 0 -57209 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2881 41.48 1.02 12 1.03 203.00 8277.00 8960 20231129 -6.03 5450 20240805 54.50 8920 -5.61 20240105 5450 54.50 20240805 8960 -6.03 20231129 5450 54.50 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
6 20241121 120639 55 60.00 KOSDAQ 제약 N N N Y 60 N 8380 20 2 0.24 2899424100 338604 48.25 8400 8880 8270 10860 5860 8360 8562.88 3.68 0 -54839 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2867 41.28 1.01 12 0.99 203.00 8277.00 8960 20231129 -6.47 5450 20240805 53.76 8920 -6.05 20240105 5450 53.76 20240805 8960 -6.47 20231129 5450 53.76 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
7 20241121 110640 55 60.00 KOSDAQ 제약 N N N Y 60 N 8320 -40 5 -0.48 2715014800 316472 45.09 8400 8880 8280 10860 5860 8360 8579.01 3.68 0 -48190 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2847 40.99 1.01 12 0.92 203.00 8277.00 8960 20231129 -7.14 5450 20240805 52.66 8920 -6.73 20240105 5450 52.66 20240805 8960 -7.14 20231129 5450 52.66 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
8 20241121 100643 55 60.00 KOSDAQ 제약 N N N Y 60 N 8640 280 2 3.35 2123482820 246367 35.11 8400 8880 8320 10860 5860 8360 8619.20 3.68 0 -29976 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2956 42.56 1.04 12 0.72 203.00 8277.00 8960 20231129 -3.57 5450 20240805 58.53 8920 -3.14 20240105 5450 58.53 20240805 8960 -3.57 20231129 5450 58.53 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
9 20241121 090642 55 60.00 KOSDAQ 제약 N N N Y 60 N 8470 110 2 1.32 195636390 23188 3.30 8400 8550 8330 10860 5860 8360 8437.00 3.68 0 -9618 9600 8980 8170 7550 6740 9290 7860 171 2500 500 6010 10 1 34217785 2898 41.72 1.02 12 0.07 203.00 8277.00 8960 20231129 -5.47 5450 20240805 55.41 8920 -5.04 20240105 5450 55.41 20240805 8960 -5.47 20231129 5450 55.41 20240805 0.44 N 078160 500 171 억 1260632 N N 2 N 00 N
10 20241120 160635 55 60.00 KOSDAQ 제약 N N N Y 60 N 8360 910 2 12.21 5820766190 698988 324.60 7470 8790 7360 9680 5220 7450 8327.41 3.81 0 -36677 8043 7746 7373 7076 6703 7895 7225 171 2230 500 5360 10 1 34217785 2861 41.18 1.01 12 2.04 203.00 8277.00 8960 20231129 -6.70 5450 20240805 53.39 8920 -6.28 20240105 5450 53.39 20240805 8960 -6.70 20231129 5450 53.39 20240805 0.44 N 078160 500 171 억 1302688 N N 2 N 00 N
11 20241120 150645 55 60.00 KOSDAQ 제약 N N N Y 60 N 8370 920 2 12.35 5559819350 667769 310.10 7470 8790 7360 9680 5220 7450 8325.96 3.81 0 -30615 8043 7746 7373 7076 6703 7895 7225 171 2230 500 5360 10 1 34217785 2864 41.23 1.01 12 1.95 203.00 8277.00 8960 20231129 -6.58 5450 20240805 53.58 8920 -6.17 20240105 5450 53.58 20240805 8960 -6.58 20231129 5450 53.58 20240805 0.44 N 078160 500 171 억 1302688 N N 3 N 00 N
12 20241120 140646 55 60.00 KOSDAQ 제약 N N N Y 60 N 8300 850 2 11.41 5142371770 617439 286.73 7470 8790 7360 9680 5220 7450 8328.55 3.81 0 -24351 8043 7746 7373 7076 6703 7895 7225 171 2230 500 5360 10 1 34217785 2840 40.89 1.00 12 1.80 203.00 8277.00 8960 20231129 -7.37 5450 20240805 52.29 8920 -6.95 20240105 5450 52.29 20240805 8960 -7.37 20231129 5450 52.29 20240805 0.44 N 078160 500 171 억 1302688 N N 3 N 00 N