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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078160/price/prices-20250201.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
20250228,160710,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8700,-160,5,-1.81,494319200,56807,72.48,8720,8850,8600,11510,6210,8860,8701.73,3.91,0,13068,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2977,42.86,1.05,12,0.17,203.00,8277.00,15180,20241216,-42.69,5450,20240805,59.63,12610,-31.01,20250107,8540,1.87,20250219,15180,-42.69,20241216,5450,59.63,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,150713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,-180,5,-2.03,453027260,52063,66.43,8720,8850,8600,11510,6210,8860,8701.52,3.91,0,12878,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2970,42.76,1.05,12,0.15,203.00,8277.00,15180,20241216,-42.82,5450,20240805,59.27,12610,-31.17,20250107,8540,1.64,20250219,15180,-42.82,20241216,5450,59.27,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,140715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,-130,5,-1.47,372368460,42762,54.56,8720,8850,8600,11510,6210,8860,8707.93,3.91,0,10676,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2987,43.00,1.05,12,0.12,203.00,8277.00,15180,20241216,-42.49,5450,20240805,60.18,12610,-30.77,20250107,8540,2.22,20250219,15180,-42.49,20241216,5450,60.18,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,130711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8680,-180,5,-2.03,319207670,36651,46.76,8720,8850,8600,11510,6210,8860,8709.39,3.91,0,9748,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2970,42.76,1.05,12,0.11,203.00,8277.00,15180,20241216,-42.82,5450,20240805,59.27,12610,-31.17,20250107,8540,1.64,20250219,15180,-42.82,20241216,5450,59.27,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,120709,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8710,-150,5,-1.69,289295550,33218,42.38,8720,8850,8600,11510,6210,8860,8709.00,3.91,0,8347,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2980,42.91,1.05,12,0.10,203.00,8277.00,15180,20241216,-42.62,5450,20240805,59.82,12610,-30.93,20250107,8540,1.99,20250219,15180,-42.62,20241216,5450,59.82,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,110710,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8730,-130,5,-1.47,232710870,26727,34.10,8720,8850,8600,11510,6210,8860,8706.96,3.91,0,9339,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2987,43.00,1.05,12,0.08,203.00,8277.00,15180,20241216,-42.49,5450,20240805,60.18,12610,-30.77,20250107,8540,2.22,20250219,15180,-42.49,20241216,5450,60.18,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,100708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8760,-100,5,-1.13,202888260,23310,29.74,8720,8850,8600,11510,6210,8860,8703.92,3.91,0,9116,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2997,43.15,1.06,12,0.07,203.00,8277.00,15180,20241216,-42.29,5450,20240805,60.73,12610,-30.53,20250107,8540,2.58,20250219,15180,-42.29,20241216,5450,60.73,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250228,090711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-110,5,-1.24,18745140,2149,2.74,8720,8850,8680,11510,6210,8860,8722.73,3.91,0,63,9086,8972,8886,8772,8686,8930,8730,171,2650,500,6020,10,1,34217785,2994,43.10,1.06,12,0.01,203.00,8277.00,15180,20241216,-42.36,5450,20240805,60.55,12610,-30.61,20250107,8540,2.46,20250219,15180,-42.36,20241216,5450,60.55,20240805,0.77,N,078160,500,171 억,,1337508,N,N,0,N,00,N
20250227,160704,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,-10,5,-0.11,694718790,78376,105.84,9000,9000,8800,11530,6210,8870,8863.92,3.86,0,16519,9156,9012,8906,8762,8656,8960,8710,171,2660,500,6030,10,1,34217785,3032,43.65,1.07,12,0.23,203.00,8277.00,15180,20241216,-41.63,5450,20240805,62.57,12610,-29.74,20250107,8540,3.75,20250219,15180,-41.63,20241216,5450,62.57,20240805,0.77,N,078160,500,171 억,,1320665,N,N,0,N,00,N
20250227,150703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,-10,5,-0.11,664964340,75019,101.31,9000,9000,8800,11530,6210,8870,8863.95,3.86,0,15693,9156,9012,8906,8762,8656,8960,8710,171,2660,500,6030,10,1,34217785,3032,43.65,1.07,12,0.22,203.00,8277.00,15180,20241216,-41.63,5450,20240805,62.57,12610,-29.74,20250107,8540,3.75,20250219,15180,-41.63,20241216,5450,62.57,20240805,0.77,N,078160,500,171 억,,1320665,N,N,0,N,00,N
20250227,140705,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8880,10,2,0.11,581539800,65584,88.56,9000,9000,8800,11530,6210,8870,8867.10,3.86,0,12580,9156,9012,8906,8762,8656,8960,8710,171,2660,500,6030,10,1,34217785,3039,43.74,1.07,12,0.19,203.00,8277.00,15180,20241216,-41.50,5450,20240805,62.94,12610,-29.58,20250107,8540,3.98,20250219,15180,-41.50,20241216,5450,62.94,20240805,0.77,N,078160,500,171 억,,1320665,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 20250228 160710 55 60.00 KOSDAQ 제약 N N N Y 60 N 8700 -160 5 -1.81 494319200 56807 72.48 8720 8850 8600 11510 6210 8860 8701.73 3.91 0 13068 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2977 42.86 1.05 12 0.17 203.00 8277.00 15180 20241216 -42.69 5450 20240805 59.63 12610 -31.01 20250107 8540 1.87 20250219 15180 -42.69 20241216 5450 59.63 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
3 20250228 150713 55 60.00 KOSDAQ 제약 N N N Y 60 N 8680 -180 5 -2.03 453027260 52063 66.43 8720 8850 8600 11510 6210 8860 8701.52 3.91 0 12878 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2970 42.76 1.05 12 0.15 203.00 8277.00 15180 20241216 -42.82 5450 20240805 59.27 12610 -31.17 20250107 8540 1.64 20250219 15180 -42.82 20241216 5450 59.27 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
4 20250228 140715 55 60.00 KOSDAQ 제약 N N N Y 60 N 8730 -130 5 -1.47 372368460 42762 54.56 8720 8850 8600 11510 6210 8860 8707.93 3.91 0 10676 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2987 43.00 1.05 12 0.12 203.00 8277.00 15180 20241216 -42.49 5450 20240805 60.18 12610 -30.77 20250107 8540 2.22 20250219 15180 -42.49 20241216 5450 60.18 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
5 20250228 130711 55 60.00 KOSDAQ 제약 N N N Y 60 N 8680 -180 5 -2.03 319207670 36651 46.76 8720 8850 8600 11510 6210 8860 8709.39 3.91 0 9748 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2970 42.76 1.05 12 0.11 203.00 8277.00 15180 20241216 -42.82 5450 20240805 59.27 12610 -31.17 20250107 8540 1.64 20250219 15180 -42.82 20241216 5450 59.27 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
6 20250228 120709 55 60.00 KOSDAQ 제약 N N N Y 60 N 8710 -150 5 -1.69 289295550 33218 42.38 8720 8850 8600 11510 6210 8860 8709.00 3.91 0 8347 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2980 42.91 1.05 12 0.10 203.00 8277.00 15180 20241216 -42.62 5450 20240805 59.82 12610 -30.93 20250107 8540 1.99 20250219 15180 -42.62 20241216 5450 59.82 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
7 20250228 110710 55 60.00 KOSDAQ 제약 N N N Y 60 N 8730 -130 5 -1.47 232710870 26727 34.10 8720 8850 8600 11510 6210 8860 8706.96 3.91 0 9339 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2987 43.00 1.05 12 0.08 203.00 8277.00 15180 20241216 -42.49 5450 20240805 60.18 12610 -30.77 20250107 8540 2.22 20250219 15180 -42.49 20241216 5450 60.18 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
8 20250228 100708 55 60.00 KOSDAQ 제약 N N N Y 60 N 8760 -100 5 -1.13 202888260 23310 29.74 8720 8850 8600 11510 6210 8860 8703.92 3.91 0 9116 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2997 43.15 1.06 12 0.07 203.00 8277.00 15180 20241216 -42.29 5450 20240805 60.73 12610 -30.53 20250107 8540 2.58 20250219 15180 -42.29 20241216 5450 60.73 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
9 20250228 090711 55 60.00 KOSDAQ 제약 N N N Y 60 N 8750 -110 5 -1.24 18745140 2149 2.74 8720 8850 8680 11510 6210 8860 8722.73 3.91 0 63 9086 8972 8886 8772 8686 8930 8730 171 2650 500 6020 10 1 34217785 2994 43.10 1.06 12 0.01 203.00 8277.00 15180 20241216 -42.36 5450 20240805 60.55 12610 -30.61 20250107 8540 2.46 20250219 15180 -42.36 20241216 5450 60.55 20240805 0.77 N 078160 500 171 억 1337508 N N 0 N 00 N
10 20250227 160704 55 60.00 KOSDAQ 제약 N N N Y 60 N 8860 -10 5 -0.11 694718790 78376 105.84 9000 9000 8800 11530 6210 8870 8863.92 3.86 0 16519 9156 9012 8906 8762 8656 8960 8710 171 2660 500 6030 10 1 34217785 3032 43.65 1.07 12 0.23 203.00 8277.00 15180 20241216 -41.63 5450 20240805 62.57 12610 -29.74 20250107 8540 3.75 20250219 15180 -41.63 20241216 5450 62.57 20240805 0.77 N 078160 500 171 억 1320665 N N 0 N 00 N
11 20250227 150703 55 60.00 KOSDAQ 제약 N N N Y 60 N 8860 -10 5 -0.11 664964340 75019 101.31 9000 9000 8800 11530 6210 8870 8863.95 3.86 0 15693 9156 9012 8906 8762 8656 8960 8710 171 2660 500 6030 10 1 34217785 3032 43.65 1.07 12 0.22 203.00 8277.00 15180 20241216 -41.63 5450 20240805 62.57 12610 -29.74 20250107 8540 3.75 20250219 15180 -41.63 20241216 5450 62.57 20240805 0.77 N 078160 500 171 억 1320665 N N 0 N 00 N
12 20250227 140705 55 60.00 KOSDAQ 제약 N N N Y 60 N 8880 10 2 0.11 581539800 65584 88.56 9000 9000 8800 11530 6210 8870 8867.10 3.86 0 12580 9156 9012 8906 8762 8656 8960 8710 171 2660 500 6030 10 1 34217785 3039 43.74 1.07 12 0.19 203.00 8277.00 15180 20241216 -41.50 5450 20240805 62.94 12610 -29.58 20250107 8540 3.98 20250219 15180 -41.50 20241216 5450 62.94 20240805 0.77 N 078160 500 171 억 1320665 N N 0 N 00 N