ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078140/price/prices-20241201.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
20241210,160628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13050,800,2,6.53,1340742850,103845,57.60,12210,13150,12210,15920,8580,12250,12911.22,5.02,0,55590,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1447,34.62,1.20,12,0.94,377.00,10889.00,26700,20240926,-51.12,8490,20240125,53.71,26700,-51.12,20240926,8490,53.71,20240125,26700,-51.12,20240926,8490,53.71,20240125,8.58,N,078140,500,55 억,,556307,N,N,25,N,00,N
20241210,150630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13050,800,2,6.53,1227913740,95197,52.81,12210,13150,12210,15920,8580,12250,12899.00,5.02,0,54200,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1447,34.62,1.20,12,0.86,377.00,10889.00,26700,20240926,-51.12,8490,20240125,53.71,26700,-51.12,20240926,8490,53.71,20240125,26700,-51.12,20240926,8490,53.71,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,140630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13110,860,2,7.02,1162925650,90220,50.05,12210,13150,12210,15920,8580,12250,12890.24,5.02,0,52273,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1453,34.77,1.20,12,0.81,377.00,10889.00,26700,20240926,-50.90,8490,20240125,54.42,26700,-50.90,20240926,8490,54.42,20240125,26700,-50.90,20240926,8490,54.42,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,130629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13110,860,2,7.02,1072585920,83332,46.23,12210,13150,12210,15920,8580,12250,12871.61,5.02,0,46861,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1453,34.77,1.20,12,0.75,377.00,10889.00,26700,20240926,-50.90,8490,20240125,54.42,26700,-50.90,20240926,8490,54.42,20240125,26700,-50.90,20240926,8490,54.42,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,120629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13090,840,2,6.86,964277170,75054,41.63,12210,13150,12210,15920,8580,12250,12848.18,5.02,0,42086,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1451,34.72,1.20,12,0.68,377.00,10889.00,26700,20240926,-50.97,8490,20240125,54.18,26700,-50.97,20240926,8490,54.18,20240125,26700,-50.97,20240926,8490,54.18,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,110628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13000,750,2,6.12,833435600,65012,36.06,12210,13150,12210,15920,8580,12250,12820.16,5.02,0,35773,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1441,34.48,1.19,12,0.59,377.00,10889.00,26700,20240926,-51.31,8490,20240125,53.12,26700,-51.31,20240926,8490,53.12,20240125,26700,-51.31,20240926,8490,53.12,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,100629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12970,720,2,5.88,577834230,45449,25.21,12210,12980,12210,15920,8580,12250,12714.42,5.02,0,26013,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1438,34.40,1.19,12,0.41,377.00,10889.00,26700,20240926,-51.42,8490,20240125,52.77,26700,-51.42,20240926,8490,52.77,20240125,26700,-51.42,20240926,8490,52.77,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241210,090633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12660,410,2,3.35,189107280,15189,8.43,12210,12700,12210,15920,8580,12250,12450.94,5.02,0,4991,13536,12892,12556,11912,11576,12725,11745,55,3670,500,7840,10,1,11086579,1404,33.58,1.16,12,0.14,377.00,10889.00,26700,20240926,-52.58,8490,20240125,49.12,26700,-52.58,20240926,8490,49.12,20240125,26700,-52.58,20240926,8490,49.12,20240125,8.58,N,078140,500,55 억,,556307,N,N,0,N,00,N
20241209,160626,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12250,-1080,5,-8.10,2232652570,177919,129.36,12920,13200,12220,17320,9340,13330,12549.62,4.75,0,30089,14136,13732,13366,12962,12596,13550,12780,55,3990,500,8530,10,1,11086579,1358,32.49,1.12,12,1.60,377.00,10889.00,26700,20240926,-54.12,8490,20240125,44.29,26700,-54.12,20240926,8490,44.29,20240125,26700,-54.12,20240926,8490,44.29,20240125,8.73,N,078140,500,55 억,,526090,N,N,5,N,00,N
20241209,150629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12340,-990,5,-7.43,2001090600,159073,115.66,12920,13200,12230,17320,9340,13330,12579.70,4.75,0,24207,14136,13732,13366,12962,12596,13550,12780,55,3990,500,8530,10,1,11086579,1368,32.73,1.13,12,1.43,377.00,10889.00,26700,20240926,-53.78,8490,20240125,45.35,26700,-53.78,20240926,8490,45.35,20240125,26700,-53.78,20240926,8490,45.35,20240125,8.73,N,078140,500,55 억,,526090,N,N,5,N,00,N
20241209,140628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12530,-800,5,-6.00,1504965860,118986,86.51,12920,13200,12450,17320,9340,13330,12648.26,4.75,0,12701,14136,13732,13366,12962,12596,13550,12780,55,3990,500,8530,10,1,11086579,1389,33.24,1.15,12,1.07,377.00,10889.00,26700,20240926,-53.07,8490,20240125,47.59,26700,-53.07,20240926,8490,47.59,20240125,26700,-53.07,20240926,8490,47.59,20240125,8.73,N,078140,500,55 억,,526090,N,N,5,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 20241210 160628 55 40.00 KOSDAQ 제약 N N N Y 40 N 13050 800 2 6.53 1340742850 103845 57.60 12210 13150 12210 15920 8580 12250 12911.22 5.02 0 55590 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1447 34.62 1.20 12 0.94 377.00 10889.00 26700 20240926 -51.12 8490 20240125 53.71 26700 -51.12 20240926 8490 53.71 20240125 26700 -51.12 20240926 8490 53.71 20240125 8.58 N 078140 500 55 억 556307 N N 25 N 00 N
3 20241210 150630 55 40.00 KOSDAQ 제약 N N N Y 40 N 13050 800 2 6.53 1227913740 95197 52.81 12210 13150 12210 15920 8580 12250 12899.00 5.02 0 54200 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1447 34.62 1.20 12 0.86 377.00 10889.00 26700 20240926 -51.12 8490 20240125 53.71 26700 -51.12 20240926 8490 53.71 20240125 26700 -51.12 20240926 8490 53.71 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
4 20241210 140630 55 40.00 KOSDAQ 제약 N N N Y 40 N 13110 860 2 7.02 1162925650 90220 50.05 12210 13150 12210 15920 8580 12250 12890.24 5.02 0 52273 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1453 34.77 1.20 12 0.81 377.00 10889.00 26700 20240926 -50.90 8490 20240125 54.42 26700 -50.90 20240926 8490 54.42 20240125 26700 -50.90 20240926 8490 54.42 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
5 20241210 130629 55 40.00 KOSDAQ 제약 N N N Y 40 N 13110 860 2 7.02 1072585920 83332 46.23 12210 13150 12210 15920 8580 12250 12871.61 5.02 0 46861 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1453 34.77 1.20 12 0.75 377.00 10889.00 26700 20240926 -50.90 8490 20240125 54.42 26700 -50.90 20240926 8490 54.42 20240125 26700 -50.90 20240926 8490 54.42 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
6 20241210 120629 55 40.00 KOSDAQ 제약 N N N Y 40 N 13090 840 2 6.86 964277170 75054 41.63 12210 13150 12210 15920 8580 12250 12848.18 5.02 0 42086 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1451 34.72 1.20 12 0.68 377.00 10889.00 26700 20240926 -50.97 8490 20240125 54.18 26700 -50.97 20240926 8490 54.18 20240125 26700 -50.97 20240926 8490 54.18 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
7 20241210 110628 55 40.00 KOSDAQ 제약 N N N Y 40 N 13000 750 2 6.12 833435600 65012 36.06 12210 13150 12210 15920 8580 12250 12820.16 5.02 0 35773 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1441 34.48 1.19 12 0.59 377.00 10889.00 26700 20240926 -51.31 8490 20240125 53.12 26700 -51.31 20240926 8490 53.12 20240125 26700 -51.31 20240926 8490 53.12 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
8 20241210 100629 55 40.00 KOSDAQ 제약 N N N Y 40 N 12970 720 2 5.88 577834230 45449 25.21 12210 12980 12210 15920 8580 12250 12714.42 5.02 0 26013 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1438 34.40 1.19 12 0.41 377.00 10889.00 26700 20240926 -51.42 8490 20240125 52.77 26700 -51.42 20240926 8490 52.77 20240125 26700 -51.42 20240926 8490 52.77 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
9 20241210 090633 55 40.00 KOSDAQ 제약 N N N Y 40 N 12660 410 2 3.35 189107280 15189 8.43 12210 12700 12210 15920 8580 12250 12450.94 5.02 0 4991 13536 12892 12556 11912 11576 12725 11745 55 3670 500 7840 10 1 11086579 1404 33.58 1.16 12 0.14 377.00 10889.00 26700 20240926 -52.58 8490 20240125 49.12 26700 -52.58 20240926 8490 49.12 20240125 26700 -52.58 20240926 8490 49.12 20240125 8.58 N 078140 500 55 억 556307 N N 0 N 00 N
10 20241209 160626 55 40.00 KOSDAQ 제약 N N N Y 40 N 12250 -1080 5 -8.10 2232652570 177919 129.36 12920 13200 12220 17320 9340 13330 12549.62 4.75 0 30089 14136 13732 13366 12962 12596 13550 12780 55 3990 500 8530 10 1 11086579 1358 32.49 1.12 12 1.60 377.00 10889.00 26700 20240926 -54.12 8490 20240125 44.29 26700 -54.12 20240926 8490 44.29 20240125 26700 -54.12 20240926 8490 44.29 20240125 8.73 N 078140 500 55 억 526090 N N 5 N 00 N
11 20241209 150629 55 40.00 KOSDAQ 제약 N N N Y 40 N 12340 -990 5 -7.43 2001090600 159073 115.66 12920 13200 12230 17320 9340 13330 12579.70 4.75 0 24207 14136 13732 13366 12962 12596 13550 12780 55 3990 500 8530 10 1 11086579 1368 32.73 1.13 12 1.43 377.00 10889.00 26700 20240926 -53.78 8490 20240125 45.35 26700 -53.78 20240926 8490 45.35 20240125 26700 -53.78 20240926 8490 45.35 20240125 8.73 N 078140 500 55 억 526090 N N 5 N 00 N
12 20241209 140628 55 40.00 KOSDAQ 제약 N N N Y 40 N 12530 -800 5 -6.00 1504965860 118986 86.51 12920 13200 12450 17320 9340 13330 12648.26 4.75 0 12701 14136 13732 13366 12962 12596 13550 12780 55 3990 500 8530 10 1 11086579 1389 33.24 1.15 12 1.07 377.00 10889.00 26700 20240926 -53.07 8490 20240125 47.59 26700 -53.07 20240926 8490 47.59 20240125 26700 -53.07 20240926 8490 47.59 20240125 8.73 N 078140 500 55 억 526090 N N 5 N 00 N