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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078140/price/prices-20250301.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
20250312,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16370,-590,5,-3.48,57401458915,3409005,31.37,17460,17460,16105,22000,11880,16960,16838.54,5.45,0,-171875,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1815,43.42,1.50,12,30.75,377.00,10889.00,26700,20240926,-38.69,8800,20240229,86.02,17460,-6.24,20250312,12060,35.74,20250217,26700,-38.69,20240926,9450,73.23,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16320,-640,5,-3.77,55001178845,3262441,30.02,17460,17460,16105,22000,11880,16960,16858.90,5.45,0,-158146,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1809,43.29,1.50,12,29.43,377.00,10889.00,26700,20240926,-38.88,8800,20240229,85.45,17460,-6.53,20250312,12060,35.32,20250217,26700,-38.88,20240926,9450,72.70,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16230,-730,5,-4.30,51946471265,3075463,28.30,17460,17460,16105,22000,11880,16960,16890.62,5.45,0,-131625,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1799,43.05,1.49,12,27.74,377.00,10889.00,26700,20240926,-39.21,8800,20240229,84.43,17460,-7.04,20250312,12060,34.58,20250217,26700,-39.21,20240926,9450,71.75,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16490,-470,5,-2.77,47861454830,2824255,25.99,17460,17460,16410,22000,11880,16960,16946.58,5.45,0,-98283,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1828,43.74,1.51,12,25.47,377.00,10889.00,26700,20240926,-38.24,8800,20240229,87.39,17460,-5.56,20250312,12060,36.73,20250217,26700,-38.24,20240926,9450,74.50,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16450,-510,5,-3.01,44226430695,2604896,23.97,17460,17460,16410,22000,11880,16960,16978.19,5.45,0,-78761,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1824,43.63,1.51,12,23.50,377.00,10889.00,26700,20240926,-38.39,8800,20240229,86.93,17460,-5.78,20250312,12060,36.40,20250217,26700,-38.39,20240926,9450,74.07,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16570,-390,5,-2.30,41630151450,2447796,22.52,17460,17460,16450,22000,11880,16960,17007.20,5.45,0,-80155,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1837,43.95,1.52,12,22.08,377.00,10889.00,26700,20240926,-37.94,8800,20240229,88.30,17460,-5.10,20250312,12060,37.40,20250217,26700,-37.94,20240926,9450,75.34,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,20,2,0.12,31336338465,1833779,16.87,17460,17460,16680,22000,11880,16960,17088.39,5.45,0,-100407,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1883,45.04,1.56,12,16.54,377.00,10889.00,26700,20240926,-36.40,8800,20240229,92.95,17460,-2.75,20250312,12060,40.80,20250217,26700,-36.40,20240926,9450,79.68,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17070,110,2,0.65,13681172160,794062,7.31,17460,17460,16960,22000,11880,16960,17229.35,5.45,0,-12685,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1892,45.28,1.57,12,7.16,377.00,10889.00,26700,20240926,-36.07,8800,20240229,93.98,17460,-2.23,20250312,12060,41.54,20250217,26700,-36.07,20240926,9450,80.63,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250311,160627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16960,3910,1,29.96,173376435445,10862232,18846.92,12890,16960,12670,16960,9140,13050,15961.23,7.59,0,-247805,13390,13220,12990,12820,12590,13305,12905,55,3910,500,8350,10,1,11086579,1880,44.99,1.56,12,97.98,377.00,10889.00,26700,20240926,-36.48,8680,20240227,95.39,16960,0.00,20250311,12060,40.63,20250217,26700,-36.48,20240926,9390,80.62,20240311,7.84,N,078140,500,55 억,,841703,N,N,0,N,00,N
20250311,150630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16940,3890,2,29.81,160494994570,10090862,17508.52,12890,16960,12670,16960,9140,13050,15904.98,7.59,0,-204164,13390,13220,12990,12820,12590,13305,12905,55,3910,500,8350,10,1,11086579,1878,44.93,1.56,12,91.02,377.00,10889.00,26700,20240926,-36.55,8680,20240227,95.16,16960,-0.12,20250311,12060,40.46,20250217,26700,-36.55,20240926,9390,80.40,20240311,7.84,N,078140,500,55 억,,841703,N,N,0,N,00,N
20250311,140630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16960,3910,1,29.96,148916656640,9407478,16322.79,12890,16960,12670,16960,9140,13050,15829.60,7.59,0,-216453,13390,13220,12990,12820,12590,13305,12905,55,3910,500,8350,10,1,11086579,1880,44.99,1.56,12,84.85,377.00,10889.00,26700,20240926,-36.48,8680,20240227,95.39,16960,0.00,20250311,12060,40.63,20250217,26700,-36.48,20240926,9390,80.62,20240311,7.84,N,078140,500,55 억,,841703,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 20250312 160633 57 100.00 KOSDAQ 제약 N N N N N 16370 -590 5 -3.48 57401458915 3409005 31.37 17460 17460 16105 22000 11880 16960 16838.54 5.45 0 -171875 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1815 43.42 1.50 12 30.75 377.00 10889.00 26700 20240926 -38.69 8800 20240229 86.02 17460 -6.24 20250312 12060 35.74 20250217 26700 -38.69 20240926 9450 73.23 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
3 20250312 150634 57 100.00 KOSDAQ 제약 N N N N N 16320 -640 5 -3.77 55001178845 3262441 30.02 17460 17460 16105 22000 11880 16960 16858.90 5.45 0 -158146 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1809 43.29 1.50 12 29.43 377.00 10889.00 26700 20240926 -38.88 8800 20240229 85.45 17460 -6.53 20250312 12060 35.32 20250217 26700 -38.88 20240926 9450 72.70 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
4 20250312 140633 57 100.00 KOSDAQ 제약 N N N N N 16230 -730 5 -4.30 51946471265 3075463 28.30 17460 17460 16105 22000 11880 16960 16890.62 5.45 0 -131625 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1799 43.05 1.49 12 27.74 377.00 10889.00 26700 20240926 -39.21 8800 20240229 84.43 17460 -7.04 20250312 12060 34.58 20250217 26700 -39.21 20240926 9450 71.75 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
5 20250312 130632 57 100.00 KOSDAQ 제약 N N N N N 16490 -470 5 -2.77 47861454830 2824255 25.99 17460 17460 16410 22000 11880 16960 16946.58 5.45 0 -98283 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1828 43.74 1.51 12 25.47 377.00 10889.00 26700 20240926 -38.24 8800 20240229 87.39 17460 -5.56 20250312 12060 36.73 20250217 26700 -38.24 20240926 9450 74.50 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
6 20250312 120635 57 100.00 KOSDAQ 제약 N N N N N 16450 -510 5 -3.01 44226430695 2604896 23.97 17460 17460 16410 22000 11880 16960 16978.19 5.45 0 -78761 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1824 43.63 1.51 12 23.50 377.00 10889.00 26700 20240926 -38.39 8800 20240229 86.93 17460 -5.78 20250312 12060 36.40 20250217 26700 -38.39 20240926 9450 74.07 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
7 20250312 110630 57 100.00 KOSDAQ 제약 N N N N N 16570 -390 5 -2.30 41630151450 2447796 22.52 17460 17460 16450 22000 11880 16960 17007.20 5.45 0 -80155 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1837 43.95 1.52 12 22.08 377.00 10889.00 26700 20240926 -37.94 8800 20240229 88.30 17460 -5.10 20250312 12060 37.40 20250217 26700 -37.94 20240926 9450 75.34 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
8 20250312 100633 57 100.00 KOSDAQ 제약 N N N N N 16980 20 2 0.12 31336338465 1833779 16.87 17460 17460 16680 22000 11880 16960 17088.39 5.45 0 -100407 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1883 45.04 1.56 12 16.54 377.00 10889.00 26700 20240926 -36.40 8800 20240229 92.95 17460 -2.75 20250312 12060 40.80 20250217 26700 -36.40 20240926 9450 79.68 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
9 20250312 090635 57 100.00 KOSDAQ 제약 N N N N N 17070 110 2 0.65 13681172160 794062 7.31 17460 17460 16960 22000 11880 16960 17229.35 5.45 0 -12685 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1892 45.28 1.57 12 7.16 377.00 10889.00 26700 20240926 -36.07 8800 20240229 93.98 17460 -2.23 20250312 12060 41.54 20250217 26700 -36.07 20240926 9450 80.63 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
10 20250311 160627 55 40.00 KOSDAQ 제약 N N N Y 40 N 16960 3910 1 29.96 173376435445 10862232 18846.92 12890 16960 12670 16960 9140 13050 15961.23 7.59 0 -247805 13390 13220 12990 12820 12590 13305 12905 55 3910 500 8350 10 1 11086579 1880 44.99 1.56 12 97.98 377.00 10889.00 26700 20240926 -36.48 8680 20240227 95.39 16960 0.00 20250311 12060 40.63 20250217 26700 -36.48 20240926 9390 80.62 20240311 7.84 N 078140 500 55 억 841703 N N 0 N 00 N
11 20250311 150630 55 40.00 KOSDAQ 제약 N N N Y 40 N 16940 3890 2 29.81 160494994570 10090862 17508.52 12890 16960 12670 16960 9140 13050 15904.98 7.59 0 -204164 13390 13220 12990 12820 12590 13305 12905 55 3910 500 8350 10 1 11086579 1878 44.93 1.56 12 91.02 377.00 10889.00 26700 20240926 -36.55 8680 20240227 95.16 16960 -0.12 20250311 12060 40.46 20250217 26700 -36.55 20240926 9390 80.40 20240311 7.84 N 078140 500 55 억 841703 N N 0 N 00 N
12 20250311 140630 55 40.00 KOSDAQ 제약 N N N Y 40 N 16960 3910 1 29.96 148916656640 9407478 16322.79 12890 16960 12670 16960 9140 13050 15829.60 7.59 0 -216453 13390 13220 12990 12820 12590 13305 12905 55 3910 500 8350 10 1 11086579 1880 44.99 1.56 12 84.85 377.00 10889.00 26700 20240926 -36.48 8680 20240227 95.39 16960 0.00 20250311 12060 40.63 20250217 26700 -36.48 20240926 9390 80.62 20240311 7.84 N 078140 500 55 억 841703 N N 0 N 00 N