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
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
20241128,160716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15210,360,2,2.42,1629393540,107519,68.71,14860,15310,14860,19300,10400,14850,15154.61,3.79,0,19316,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1686,40.34,1.40,12,0.97,377.00,10889.00,26700,20240926,-43.03,8290,20231127,83.47,26700,-43.03,20240926,8490,79.15,20240125,26700,-43.03,20240926,8490,79.15,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15230,380,2,2.56,1534988270,101313,64.74,14860,15310,14860,19300,10400,14850,15151.31,3.79,0,18759,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1688,40.40,1.40,12,0.91,377.00,10889.00,26700,20240926,-42.96,8290,20231127,83.72,26700,-42.96,20240926,8490,79.39,20240125,26700,-42.96,20240926,8490,79.39,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15180,330,2,2.22,1253570680,82846,52.94,14860,15310,14860,19300,10400,14850,15131.75,3.79,0,10678,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1683,40.27,1.39,12,0.75,377.00,10889.00,26700,20240926,-43.15,8290,20231127,83.11,26700,-43.15,20240926,8490,78.80,20240125,26700,-43.15,20240926,8490,78.80,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,130725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15220,370,2,2.49,1096884600,72527,46.35,14860,15310,14860,19300,10400,14850,15124.27,3.79,0,11849,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1687,40.37,1.40,12,0.65,377.00,10889.00,26700,20240926,-43.00,8290,20231127,83.59,26700,-43.00,20240926,8490,79.27,20240125,26700,-43.00,20240926,8490,79.27,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,120728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15090,240,2,1.62,879669220,58212,37.20,14860,15310,14860,19300,10400,14850,15112.02,3.79,0,6556,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1673,40.03,1.39,12,0.53,377.00,10889.00,26700,20240926,-43.48,8290,20231127,82.03,26700,-43.48,20240926,8490,77.74,20240125,26700,-43.48,20240926,8490,77.74,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,110729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,290,2,1.95,721277730,47708,30.49,14860,15310,14860,19300,10400,14850,15119.28,3.79,0,6644,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1679,40.16,1.39,12,0.43,377.00,10889.00,26700,20240926,-43.30,8290,20231127,82.63,26700,-43.30,20240926,8490,78.33,20240125,26700,-43.30,20240926,8490,78.33,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,100728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15140,290,2,1.95,636571120,42095,26.90,14860,15310,14860,19300,10400,14850,15123.04,3.79,0,7976,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1679,40.16,1.39,12,0.38,377.00,10889.00,26700,20240926,-43.30,8290,20231127,82.63,26700,-43.30,20240926,8490,78.33,20240125,26700,-43.30,20240926,8490,78.33,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241128,090725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15280,430,2,2.90,199255490,13162,8.41,14860,15310,14860,19300,10400,14850,15141.39,3.79,0,11451,15770,15310,15040,14580,14310,15175,14445,55,4450,500,9500,10,1,11086579,1694,40.53,1.40,12,0.12,377.00,10889.00,26700,20240926,-42.77,8290,20231127,84.32,26700,-42.77,20240926,8490,79.98,20240125,26700,-42.77,20240926,8490,79.98,20240125,8.65,N,078140,500,55 억,,420302,N,N,147,N,00,N
20241127,160709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14850,-150,5,-1.00,2334125370,154959,205.75,15500,15500,14770,19500,10500,15000,15063.63,4.14,0,-38380,15406,15202,15006,14802,14606,15105,14705,55,4500,500,9600,10,1,11086579,1646,39.39,1.36,12,1.40,377.00,10889.00,26700,20240926,-44.38,8290,20231127,79.13,26700,-44.38,20240926,8490,74.91,20240125,26700,-44.38,20240926,8290,79.13,20231127,8.67,N,078140,500,55 억,,458759,N,N,147,N,00,N
20241127,150722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,14900,-100,5,-0.67,2207837050,146464,194.47,15500,15500,14770,19500,10500,15000,15074.62,4.14,0,-41517,15406,15202,15006,14802,14606,15105,14705,55,4500,500,9600,10,1,11086579,1652,39.52,1.37,12,1.32,377.00,10889.00,26700,20240926,-44.19,8290,20231127,79.73,26700,-44.19,20240926,8490,75.50,20240125,26700,-44.19,20240926,8290,79.73,20231127,8.67,N,078140,500,55 억,,458759,N,N,0,N,00,N
20241127,140723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15030,30,2,0.20,1999000580,132483,175.91,15500,15500,14770,19500,10500,15000,15089.20,4.14,0,-43455,15406,15202,15006,14802,14606,15105,14705,55,4500,500,9600,10,1,11086579,1666,39.87,1.38,12,1.19,377.00,10889.00,26700,20240926,-43.71,8290,20231127,81.30,26700,-43.71,20240926,8490,77.03,20240125,26700,-43.71,20240926,8290,81.30,20231127,8.67,N,078140,500,55 억,,458759,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 160716 55 40.00 KOSDAQ 제약 N N N Y 40 N 15210 360 2 2.42 1629393540 107519 68.71 14860 15310 14860 19300 10400 14850 15154.61 3.79 0 19316 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1686 40.34 1.40 12 0.97 377.00 10889.00 26700 20240926 -43.03 8290 20231127 83.47 26700 -43.03 20240926 8490 79.15 20240125 26700 -43.03 20240926 8490 79.15 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
3 20241128 150729 55 40.00 KOSDAQ 제약 N N N Y 40 N 15230 380 2 2.56 1534988270 101313 64.74 14860 15310 14860 19300 10400 14850 15151.31 3.79 0 18759 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1688 40.40 1.40 12 0.91 377.00 10889.00 26700 20240926 -42.96 8290 20231127 83.72 26700 -42.96 20240926 8490 79.39 20240125 26700 -42.96 20240926 8490 79.39 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
4 20241128 140727 55 40.00 KOSDAQ 제약 N N N Y 40 N 15180 330 2 2.22 1253570680 82846 52.94 14860 15310 14860 19300 10400 14850 15131.75 3.79 0 10678 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1683 40.27 1.39 12 0.75 377.00 10889.00 26700 20240926 -43.15 8290 20231127 83.11 26700 -43.15 20240926 8490 78.80 20240125 26700 -43.15 20240926 8490 78.80 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
5 20241128 130725 55 40.00 KOSDAQ 제약 N N N Y 40 N 15220 370 2 2.49 1096884600 72527 46.35 14860 15310 14860 19300 10400 14850 15124.27 3.79 0 11849 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1687 40.37 1.40 12 0.65 377.00 10889.00 26700 20240926 -43.00 8290 20231127 83.59 26700 -43.00 20240926 8490 79.27 20240125 26700 -43.00 20240926 8490 79.27 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
6 20241128 120728 55 40.00 KOSDAQ 제약 N N N Y 40 N 15090 240 2 1.62 879669220 58212 37.20 14860 15310 14860 19300 10400 14850 15112.02 3.79 0 6556 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1673 40.03 1.39 12 0.53 377.00 10889.00 26700 20240926 -43.48 8290 20231127 82.03 26700 -43.48 20240926 8490 77.74 20240125 26700 -43.48 20240926 8490 77.74 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
7 20241128 110729 55 40.00 KOSDAQ 제약 N N N Y 40 N 15140 290 2 1.95 721277730 47708 30.49 14860 15310 14860 19300 10400 14850 15119.28 3.79 0 6644 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1679 40.16 1.39 12 0.43 377.00 10889.00 26700 20240926 -43.30 8290 20231127 82.63 26700 -43.30 20240926 8490 78.33 20240125 26700 -43.30 20240926 8490 78.33 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
8 20241128 100728 55 40.00 KOSDAQ 제약 N N N Y 40 N 15140 290 2 1.95 636571120 42095 26.90 14860 15310 14860 19300 10400 14850 15123.04 3.79 0 7976 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1679 40.16 1.39 12 0.38 377.00 10889.00 26700 20240926 -43.30 8290 20231127 82.63 26700 -43.30 20240926 8490 78.33 20240125 26700 -43.30 20240926 8490 78.33 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
9 20241128 090725 55 40.00 KOSDAQ 제약 N N N Y 40 N 15280 430 2 2.90 199255490 13162 8.41 14860 15310 14860 19300 10400 14850 15141.39 3.79 0 11451 15770 15310 15040 14580 14310 15175 14445 55 4450 500 9500 10 1 11086579 1694 40.53 1.40 12 0.12 377.00 10889.00 26700 20240926 -42.77 8290 20231127 84.32 26700 -42.77 20240926 8490 79.98 20240125 26700 -42.77 20240926 8490 79.98 20240125 8.65 N 078140 500 55 억 420302 N N 147 N 00 N
10 20241127 160709 55 40.00 KOSDAQ 제약 N N N Y 40 N 14850 -150 5 -1.00 2334125370 154959 205.75 15500 15500 14770 19500 10500 15000 15063.63 4.14 0 -38380 15406 15202 15006 14802 14606 15105 14705 55 4500 500 9600 10 1 11086579 1646 39.39 1.36 12 1.40 377.00 10889.00 26700 20240926 -44.38 8290 20231127 79.13 26700 -44.38 20240926 8490 74.91 20240125 26700 -44.38 20240926 8290 79.13 20231127 8.67 N 078140 500 55 억 458759 N N 147 N 00 N
11 20241127 150722 55 40.00 KOSDAQ 제약 N N N Y 40 N 14900 -100 5 -0.67 2207837050 146464 194.47 15500 15500 14770 19500 10500 15000 15074.62 4.14 0 -41517 15406 15202 15006 14802 14606 15105 14705 55 4500 500 9600 10 1 11086579 1652 39.52 1.37 12 1.32 377.00 10889.00 26700 20240926 -44.19 8290 20231127 79.73 26700 -44.19 20240926 8490 75.50 20240125 26700 -44.19 20240926 8290 79.73 20231127 8.67 N 078140 500 55 억 458759 N N 0 N 00 N
12 20241127 140723 55 40.00 KOSDAQ 제약 N N N Y 40 N 15030 30 2 0.20 1999000580 132483 175.91 15500 15500 14770 19500 10500 15000 15089.20 4.14 0 -43455 15406 15202 15006 14802 14606 15105 14705 55 4500 500 9600 10 1 11086579 1666 39.87 1.38 12 1.19 377.00 10889.00 26700 20240926 -43.71 8290 20231127 81.30 26700 -43.71 20240926 8490 77.03 20240125 26700 -43.71 20240926 8290 81.30 20231127 8.67 N 078140 500 55 억 458759 N N 0 N 00 N