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
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
20241128,160716,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9300,-470,5,-4.81,4049967510,427059,28.93,9770,9890,9220,12700,6840,9770,9483.40,3.84,0,-28830,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3182,45.81,1.12,12,1.25,203.00,8277.00,9890,20241128,-5.97,5450,20240805,70.64,9890,-5.97,20241128,5450,70.64,20240805,9890,-5.97,20241128,5450,70.64,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,150729,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9300,-470,5,-4.81,3884827820,409325,27.73,9770,9890,9220,12700,6840,9770,9490.80,3.84,0,-31411,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3182,45.81,1.12,12,1.20,203.00,8277.00,9890,20241128,-5.97,5450,20240805,70.64,9890,-5.97,20241128,5450,70.64,20240805,9890,-5.97,20241128,5450,70.64,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,140727,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9350,-420,5,-4.30,3585931770,377260,25.55,9770,9890,9220,12700,6840,9770,9505.19,3.84,0,-27152,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3199,46.06,1.13,12,1.10,203.00,8277.00,9890,20241128,-5.46,5450,20240805,71.56,9890,-5.46,20241128,5450,71.56,20240805,9890,-5.46,20241128,5450,71.56,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,130725,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9320,-450,5,-4.61,3169427260,332400,22.52,9770,9890,9290,12700,6840,9770,9534.97,3.84,0,-13716,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3189,45.91,1.13,12,0.97,203.00,8277.00,9890,20241128,-5.76,5450,20240805,71.01,9890,-5.76,20241128,5450,71.01,20240805,9890,-5.76,20241128,5450,71.01,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,120728,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9510,-260,5,-2.66,2751991700,288015,19.51,9770,9890,9290,12700,6840,9770,9555.01,3.84,0,-12033,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3254,46.85,1.15,12,0.84,203.00,8277.00,9890,20241128,-3.84,5450,20240805,74.50,9890,-3.84,20241128,5450,74.50,20240805,9890,-3.84,20241128,5450,74.50,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,110730,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9540,-230,5,-2.35,2084551030,219381,14.86,9770,9780,9290,12700,6840,9770,9501.94,3.84,0,2740,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3264,47.00,1.15,12,0.64,203.00,8277.00,9780,20241128,-2.45,5450,20240805,75.05,9780,-2.45,20241128,5450,75.05,20240805,9780,-2.45,20241128,5450,75.05,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,100728,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9400,-370,5,-3.79,1378331690,144542,9.79,9770,9780,9340,12700,6840,9770,9535.82,3.84,0,3395,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3216,46.31,1.14,12,0.42,203.00,8277.00,9780,20241128,-3.89,5450,20240805,72.48,9780,-3.89,20241128,5450,72.48,20240805,9780,-3.89,20241128,5450,72.48,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241128,090726,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9440,-330,5,-3.38,527523040,54767,3.71,9770,9780,9420,12700,6840,9770,9632.08,3.84,0,-9110,10790,10280,9260,8750,7730,10535,9005,171,2930,500,7030,10,1,34217785,3230,46.50,1.14,12,0.16,203.00,8277.00,9780,20241128,-3.48,5450,20240805,73.21,9780,-3.48,20241128,5450,73.21,20240805,9780,-3.48,20241128,5450,73.21,20240805,0.43,N,078160,500,171 억,,1312661,N,N,0,N,00,N
20241127,160710,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9770,1540,2,18.71,13792097880,1467752,1146.14,8280,9770,8240,10690,5770,8230,9396.39,3.35,0,171865,8583,8406,8223,8046,7863,8315,7955,171,2460,500,5920,10,1,34217785,3343,48.13,1.18,12,4.29,203.00,8277.00,9770,20241127,0.00,5450,20240805,79.27,9770,0.00,20241127,5450,79.27,20240805,9770,0.00,20241127,5450,79.27,20240805,0.41,N,078160,500,171 억,,1146166,N,N,0,N,00,N
20241127,150723,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9750,1520,2,18.47,12995099510,1385802,1082.15,8280,9760,8240,10690,5770,8230,9377.44,3.35,0,171072,8583,8406,8223,8046,7863,8315,7955,171,2460,500,5920,10,1,34217785,3336,48.03,1.18,12,4.05,203.00,8277.00,9760,20241127,-0.10,5450,20240805,78.90,9760,-0.10,20241127,5450,78.90,20240805,9760,-0.10,20241127,5450,78.90,20240805,0.41,N,078160,500,171 억,,1146166,N,N,0,N,00,N
20241127,140723,55,60.00,KOSDAQ,신고가,제약,N,N,N,Y,60,N,9490,1260,2,15.31,11502527630,1230108,960.57,8280,9760,8240,10690,5770,8230,9350.97,3.35,0,148286,8583,8406,8223,8046,7863,8315,7955,171,2460,500,5920,10,1,34217785,3247,46.75,1.15,12,3.59,203.00,8277.00,9760,20241127,-2.77,5450,20240805,74.13,9760,-2.77,20241127,5450,74.13,20240805,9760,-2.77,20241127,5450,74.13,20240805,0.41,N,078160,500,171 억,,1146166,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 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9300 -470 5 -4.81 4049967510 427059 28.93 9770 9890 9220 12700 6840 9770 9483.40 3.84 0 -28830 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3182 45.81 1.12 12 1.25 203.00 8277.00 9890 20241128 -5.97 5450 20240805 70.64 9890 -5.97 20241128 5450 70.64 20240805 9890 -5.97 20241128 5450 70.64 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
3 20241128 150729 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9300 -470 5 -4.81 3884827820 409325 27.73 9770 9890 9220 12700 6840 9770 9490.80 3.84 0 -31411 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3182 45.81 1.12 12 1.20 203.00 8277.00 9890 20241128 -5.97 5450 20240805 70.64 9890 -5.97 20241128 5450 70.64 20240805 9890 -5.97 20241128 5450 70.64 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
4 20241128 140727 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9350 -420 5 -4.30 3585931770 377260 25.55 9770 9890 9220 12700 6840 9770 9505.19 3.84 0 -27152 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3199 46.06 1.13 12 1.10 203.00 8277.00 9890 20241128 -5.46 5450 20240805 71.56 9890 -5.46 20241128 5450 71.56 20240805 9890 -5.46 20241128 5450 71.56 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
5 20241128 130725 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9320 -450 5 -4.61 3169427260 332400 22.52 9770 9890 9290 12700 6840 9770 9534.97 3.84 0 -13716 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3189 45.91 1.13 12 0.97 203.00 8277.00 9890 20241128 -5.76 5450 20240805 71.01 9890 -5.76 20241128 5450 71.01 20240805 9890 -5.76 20241128 5450 71.01 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
6 20241128 120728 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9510 -260 5 -2.66 2751991700 288015 19.51 9770 9890 9290 12700 6840 9770 9555.01 3.84 0 -12033 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3254 46.85 1.15 12 0.84 203.00 8277.00 9890 20241128 -3.84 5450 20240805 74.50 9890 -3.84 20241128 5450 74.50 20240805 9890 -3.84 20241128 5450 74.50 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
7 20241128 110730 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9540 -230 5 -2.35 2084551030 219381 14.86 9770 9780 9290 12700 6840 9770 9501.94 3.84 0 2740 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3264 47.00 1.15 12 0.64 203.00 8277.00 9780 20241128 -2.45 5450 20240805 75.05 9780 -2.45 20241128 5450 75.05 20240805 9780 -2.45 20241128 5450 75.05 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
8 20241128 100728 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9400 -370 5 -3.79 1378331690 144542 9.79 9770 9780 9340 12700 6840 9770 9535.82 3.84 0 3395 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3216 46.31 1.14 12 0.42 203.00 8277.00 9780 20241128 -3.89 5450 20240805 72.48 9780 -3.89 20241128 5450 72.48 20240805 9780 -3.89 20241128 5450 72.48 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
9 20241128 090726 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9440 -330 5 -3.38 527523040 54767 3.71 9770 9780 9420 12700 6840 9770 9632.08 3.84 0 -9110 10790 10280 9260 8750 7730 10535 9005 171 2930 500 7030 10 1 34217785 3230 46.50 1.14 12 0.16 203.00 8277.00 9780 20241128 -3.48 5450 20240805 73.21 9780 -3.48 20241128 5450 73.21 20240805 9780 -3.48 20241128 5450 73.21 20240805 0.43 N 078160 500 171 억 1312661 N N 0 N 00 N
10 20241127 160710 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9770 1540 2 18.71 13792097880 1467752 1146.14 8280 9770 8240 10690 5770 8230 9396.39 3.35 0 171865 8583 8406 8223 8046 7863 8315 7955 171 2460 500 5920 10 1 34217785 3343 48.13 1.18 12 4.29 203.00 8277.00 9770 20241127 0.00 5450 20240805 79.27 9770 0.00 20241127 5450 79.27 20240805 9770 0.00 20241127 5450 79.27 20240805 0.41 N 078160 500 171 억 1146166 N N 0 N 00 N
11 20241127 150723 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9750 1520 2 18.47 12995099510 1385802 1082.15 8280 9760 8240 10690 5770 8230 9377.44 3.35 0 171072 8583 8406 8223 8046 7863 8315 7955 171 2460 500 5920 10 1 34217785 3336 48.03 1.18 12 4.05 203.00 8277.00 9760 20241127 -0.10 5450 20240805 78.90 9760 -0.10 20241127 5450 78.90 20240805 9760 -0.10 20241127 5450 78.90 20240805 0.41 N 078160 500 171 억 1146166 N N 0 N 00 N
12 20241127 140723 55 60.00 KOSDAQ 신고가 제약 N N N Y 60 N 9490 1260 2 15.31 11502527630 1230108 960.57 8280 9760 8240 10690 5770 8230 9350.97 3.35 0 148286 8583 8406 8223 8046 7863 8315 7955 171 2460 500 5920 10 1 34217785 3247 46.75 1.15 12 3.59 203.00 8277.00 9760 20241127 -2.77 5450 20240805 74.13 9760 -2.77 20241127 5450 74.13 20240805 9760 -2.77 20241127 5450 74.13 20240805 0.41 N 078160 500 171 억 1146166 N N 0 N 00 N