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
078160/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
20241210,160629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9350,640,2,7.35,2517021970,273100,87.11,8720,9520,8720,11320,6100,8710,9216.17,3.78,0,-15903,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3199,46.06,1.13,12,0.80,203.00,8277.00,10770,20241204,-13.18,5450,20240805,71.56,10770,-13.18,20241204,5450,71.56,20240805,10770,-13.18,20241204,5450,71.56,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,150630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9350,640,2,7.35,2416798130,262362,83.69,8720,9520,8720,11320,6100,8710,9211.69,3.78,0,-16250,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3199,46.06,1.13,12,0.77,203.00,8277.00,10770,20241204,-13.18,5450,20240805,71.56,10770,-13.18,20241204,5450,71.56,20240805,10770,-13.18,20241204,5450,71.56,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,140630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9520,810,2,9.30,2051790190,223737,71.37,8720,9520,8720,11320,6100,8710,9170.54,3.78,0,4545,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3258,46.90,1.15,12,0.65,203.00,8277.00,10770,20241204,-11.61,5450,20240805,74.68,10770,-11.61,20241204,5450,74.68,20240805,10770,-11.61,20241204,5450,74.68,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,130629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9280,570,2,6.54,1625921060,178510,56.94,8720,9450,8720,11320,6100,8710,9108.29,3.78,0,-2422,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3175,45.71,1.12,12,0.52,203.00,8277.00,10770,20241204,-13.83,5450,20240805,70.28,10770,-13.83,20241204,5450,70.28,20240805,10770,-13.83,20241204,5450,70.28,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,120630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9270,560,2,6.43,1530607080,168211,53.66,8720,9450,8720,11320,6100,8710,9099.33,3.78,0,-376,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3172,45.67,1.12,12,0.49,203.00,8277.00,10770,20241204,-13.93,5450,20240805,70.09,10770,-13.93,20241204,5450,70.09,20240805,10770,-13.93,20241204,5450,70.09,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,110629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9340,630,2,7.23,1443374960,158819,50.66,8720,9450,8720,11320,6100,8710,9088.18,3.78,0,1105,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3196,46.01,1.13,12,0.46,203.00,8277.00,10770,20241204,-13.28,5450,20240805,71.38,10770,-13.28,20241204,5450,71.38,20240805,10770,-13.28,20241204,5450,71.38,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,100629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9340,630,2,7.23,1029492590,114606,36.56,8720,9340,8720,11320,6100,8710,8982.89,3.78,0,-1678,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,3196,46.01,1.13,12,0.33,203.00,8277.00,10770,20241204,-13.28,5450,20240805,71.38,10770,-13.28,20241204,5450,71.38,20240805,10770,-13.28,20241204,5450,71.38,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241210,090633,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,40,2,0.46,234443390,26653,8.50,8720,8900,8720,11320,6100,8710,8796.14,3.78,0,-2261,9430,9070,8890,8530,8350,8980,8440,171,2610,500,6270,10,1,34217785,2994,43.10,1.06,12,0.08,203.00,8277.00,10770,20241204,-18.76,5450,20240805,60.55,10770,-18.76,20241204,5450,60.55,20240805,10770,-18.76,20241204,5450,60.55,20240805,0.48,N,078160,500,171 억,,1294053,N,N,0,N,00,N
20241209,160627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8710,-740,5,-7.83,2786583440,312137,122.53,9090,9250,8710,12280,6620,9450,8927.52,3.59,0,66718,10323,9886,9573,9136,8823,9730,8980,171,2830,500,6800,10,1,34217785,2980,42.91,1.05,12,0.91,203.00,8277.00,10770,20241204,-19.13,5450,20240805,59.82,10770,-19.13,20241204,5450,59.82,20240805,10770,-19.13,20241204,5450,59.82,20240805,0.47,N,078160,500,171 억,,1228023,N,N,0,N,00,N
20241209,150629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8840,-610,5,-6.46,2395328880,267494,105.01,9090,9250,8790,12280,6620,9450,8954.70,3.59,0,45509,10323,9886,9573,9136,8823,9730,8980,171,2830,500,6800,10,1,34217785,3025,43.55,1.07,12,0.78,203.00,8277.00,10770,20241204,-17.92,5450,20240805,62.20,10770,-17.92,20241204,5450,62.20,20240805,10770,-17.92,20241204,5450,62.20,20240805,0.47,N,078160,500,171 억,,1228023,N,N,0,N,00,N
20241209,140629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8830,-620,5,-6.56,1966820590,219017,85.98,9090,9250,8800,12280,6620,9450,8980.22,3.59,0,25643,10323,9886,9573,9136,8823,9730,8980,171,2830,500,6800,10,1,34217785,3021,43.50,1.07,12,0.64,203.00,8277.00,10770,20241204,-18.01,5450,20240805,62.02,10770,-18.01,20241204,5450,62.02,20240805,10770,-18.01,20241204,5450,62.02,20240805,0.47,N,078160,500,171 억,,1228023,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 20241210 160629 55 60.00 KOSDAQ 제약 N N N Y 60 N 9350 640 2 7.35 2517021970 273100 87.11 8720 9520 8720 11320 6100 8710 9216.17 3.78 0 -15903 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3199 46.06 1.13 12 0.80 203.00 8277.00 10770 20241204 -13.18 5450 20240805 71.56 10770 -13.18 20241204 5450 71.56 20240805 10770 -13.18 20241204 5450 71.56 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
3 20241210 150630 55 60.00 KOSDAQ 제약 N N N Y 60 N 9350 640 2 7.35 2416798130 262362 83.69 8720 9520 8720 11320 6100 8710 9211.69 3.78 0 -16250 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3199 46.06 1.13 12 0.77 203.00 8277.00 10770 20241204 -13.18 5450 20240805 71.56 10770 -13.18 20241204 5450 71.56 20240805 10770 -13.18 20241204 5450 71.56 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
4 20241210 140630 55 60.00 KOSDAQ 제약 N N N Y 60 N 9520 810 2 9.30 2051790190 223737 71.37 8720 9520 8720 11320 6100 8710 9170.54 3.78 0 4545 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3258 46.90 1.15 12 0.65 203.00 8277.00 10770 20241204 -11.61 5450 20240805 74.68 10770 -11.61 20241204 5450 74.68 20240805 10770 -11.61 20241204 5450 74.68 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
5 20241210 130629 55 60.00 KOSDAQ 제약 N N N Y 60 N 9280 570 2 6.54 1625921060 178510 56.94 8720 9450 8720 11320 6100 8710 9108.29 3.78 0 -2422 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3175 45.71 1.12 12 0.52 203.00 8277.00 10770 20241204 -13.83 5450 20240805 70.28 10770 -13.83 20241204 5450 70.28 20240805 10770 -13.83 20241204 5450 70.28 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
6 20241210 120630 55 60.00 KOSDAQ 제약 N N N Y 60 N 9270 560 2 6.43 1530607080 168211 53.66 8720 9450 8720 11320 6100 8710 9099.33 3.78 0 -376 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3172 45.67 1.12 12 0.49 203.00 8277.00 10770 20241204 -13.93 5450 20240805 70.09 10770 -13.93 20241204 5450 70.09 20240805 10770 -13.93 20241204 5450 70.09 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
7 20241210 110629 55 60.00 KOSDAQ 제약 N N N Y 60 N 9340 630 2 7.23 1443374960 158819 50.66 8720 9450 8720 11320 6100 8710 9088.18 3.78 0 1105 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3196 46.01 1.13 12 0.46 203.00 8277.00 10770 20241204 -13.28 5450 20240805 71.38 10770 -13.28 20241204 5450 71.38 20240805 10770 -13.28 20241204 5450 71.38 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
8 20241210 100629 55 60.00 KOSDAQ 제약 N N N Y 60 N 9340 630 2 7.23 1029492590 114606 36.56 8720 9340 8720 11320 6100 8710 8982.89 3.78 0 -1678 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 3196 46.01 1.13 12 0.33 203.00 8277.00 10770 20241204 -13.28 5450 20240805 71.38 10770 -13.28 20241204 5450 71.38 20240805 10770 -13.28 20241204 5450 71.38 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
9 20241210 090633 55 60.00 KOSDAQ 제약 N N N Y 60 N 8750 40 2 0.46 234443390 26653 8.50 8720 8900 8720 11320 6100 8710 8796.14 3.78 0 -2261 9430 9070 8890 8530 8350 8980 8440 171 2610 500 6270 10 1 34217785 2994 43.10 1.06 12 0.08 203.00 8277.00 10770 20241204 -18.76 5450 20240805 60.55 10770 -18.76 20241204 5450 60.55 20240805 10770 -18.76 20241204 5450 60.55 20240805 0.48 N 078160 500 171 억 1294053 N N 0 N 00 N
10 20241209 160627 55 60.00 KOSDAQ 제약 N N N Y 60 N 8710 -740 5 -7.83 2786583440 312137 122.53 9090 9250 8710 12280 6620 9450 8927.52 3.59 0 66718 10323 9886 9573 9136 8823 9730 8980 171 2830 500 6800 10 1 34217785 2980 42.91 1.05 12 0.91 203.00 8277.00 10770 20241204 -19.13 5450 20240805 59.82 10770 -19.13 20241204 5450 59.82 20240805 10770 -19.13 20241204 5450 59.82 20240805 0.47 N 078160 500 171 억 1228023 N N 0 N 00 N
11 20241209 150629 55 60.00 KOSDAQ 제약 N N N Y 60 N 8840 -610 5 -6.46 2395328880 267494 105.01 9090 9250 8790 12280 6620 9450 8954.70 3.59 0 45509 10323 9886 9573 9136 8823 9730 8980 171 2830 500 6800 10 1 34217785 3025 43.55 1.07 12 0.78 203.00 8277.00 10770 20241204 -17.92 5450 20240805 62.20 10770 -17.92 20241204 5450 62.20 20240805 10770 -17.92 20241204 5450 62.20 20240805 0.47 N 078160 500 171 억 1228023 N N 0 N 00 N
12 20241209 140629 55 60.00 KOSDAQ 제약 N N N Y 60 N 8830 -620 5 -6.56 1966820590 219017 85.98 9090 9250 8800 12280 6620 9450 8980.22 3.59 0 25643 10323 9886 9573 9136 8823 9730 8980 171 2830 500 6800 10 1 34217785 3021 43.50 1.07 12 0.64 203.00 8277.00 10770 20241204 -18.01 5450 20240805 62.02 10770 -18.01 20241204 5450 62.02 20240805 10770 -18.01 20241204 5450 62.02 20240805 0.47 N 078160 500 171 억 1228023 N N 0 N 00 N