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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9360,190,2,2.07,2438167550,258068,73.14,9170,9650,9000,11920,6420,9170,9447.96,3.79,0,15300,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3203,46.11,1.13,12,0.75,203.00,8277.00,15180,20241216,-38.34,5450,20240805,71.74,12610,-25.77,20250107,8540,9.60,20250219,15180,-38.34,20241216,5450,71.74,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,150652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9370,200,2,2.18,2389901450,252916,71.68,9170,9650,9000,11920,6420,9170,9449.47,3.79,0,15271,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3206,46.16,1.13,12,0.74,203.00,8277.00,15180,20241216,-38.27,5450,20240805,71.93,12610,-25.69,20250107,8540,9.72,20250219,15180,-38.27,20241216,5450,71.93,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,140651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9390,220,2,2.40,2163808160,228812,64.84,9170,9650,9000,11920,6420,9170,9456.80,3.79,0,15962,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3213,46.26,1.13,12,0.67,203.00,8277.00,15180,20241216,-38.14,5450,20240805,72.29,12610,-25.54,20250107,8540,9.95,20250219,15180,-38.14,20241216,5450,72.29,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,130650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9400,230,2,2.51,2059540900,217698,61.69,9170,9650,9000,11920,6420,9170,9460.64,3.79,0,14500,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3216,46.31,1.14,12,0.64,203.00,8277.00,15180,20241216,-38.08,5450,20240805,72.48,12610,-25.46,20250107,8540,10.07,20250219,15180,-38.08,20241216,5450,72.48,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,120651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9460,290,2,3.16,1825381890,192763,54.63,9170,9650,9000,11920,6420,9170,9469.69,3.79,0,7605,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3237,46.60,1.14,12,0.56,203.00,8277.00,15180,20241216,-37.68,5450,20240805,73.58,12610,-24.98,20250107,8540,10.77,20250219,15180,-37.68,20241216,5450,73.58,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,110648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9470,300,2,3.27,1700925610,179614,50.90,9170,9650,9000,11920,6420,9170,9470.02,3.79,0,10098,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3240,46.65,1.14,12,0.52,203.00,8277.00,15180,20241216,-37.62,5450,20240805,73.76,12610,-24.90,20250107,8540,10.89,20250219,15180,-37.62,20241216,5450,73.76,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,100649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9600,430,2,4.69,1217777680,129067,36.58,9170,9650,9000,11920,6420,9170,9435.39,3.79,0,15418,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3285,47.29,1.16,12,0.38,203.00,8277.00,15180,20241216,-36.76,5450,20240805,76.15,12610,-23.87,20250107,8540,12.41,20250219,15180,-36.76,20241216,5450,76.15,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250221,090651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9180,10,2,0.11,105094420,11523,3.27,9170,9180,9000,11920,6420,9170,9120.07,3.79,0,-2835,9530,9350,9070,8890,8610,9440,8980,171,2750,500,6230,10,1,34217785,3141,45.22,1.11,12,0.03,203.00,8277.00,15180,20241216,-39.53,5450,20240805,68.44,12610,-27.20,20250107,8540,7.49,20250219,15180,-39.53,20241216,5450,68.44,20240805,0.75,N,078160,500,171 억,,1296152,N,N,0,N,00,N
20250220,160646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9170,390,2,4.44,3185755990,352381,39.21,8900,9250,8790,11410,6150,8780,9041.33,3.76,0,12746,10886,9832,9186,8132,7486,9510,7810,171,2630,500,5970,10,1,34217785,3138,45.17,1.11,12,1.03,203.00,8277.00,15180,20241216,-39.59,5450,20240805,68.26,12610,-27.28,20250107,8540,7.38,20250219,15180,-39.59,20241216,5450,68.26,20240805,0.76,N,078160,500,171 억,,1285851,N,N,0,N,00,N
20250220,150648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9150,370,2,4.21,3064115300,339107,37.73,8900,9250,8790,11410,6150,8780,9036.53,3.76,0,15357,10886,9832,9186,8132,7486,9510,7810,171,2630,500,5970,10,1,34217785,3131,45.07,1.11,12,0.99,203.00,8277.00,15180,20241216,-39.72,5450,20240805,67.89,12610,-27.44,20250107,8540,7.14,20250219,15180,-39.72,20241216,5450,67.89,20240805,0.76,N,078160,500,171 억,,1285851,N,N,0,N,00,N
20250220,140648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9170,390,2,4.44,2719577030,301531,33.55,8900,9250,8790,11410,6150,8780,9019.96,3.76,0,13801,10886,9832,9186,8132,7486,9510,7810,171,2630,500,5970,10,1,34217785,3138,45.17,1.11,12,0.88,203.00,8277.00,15180,20241216,-39.59,5450,20240805,68.26,12610,-27.28,20250107,8540,7.38,20250219,15180,-39.59,20241216,5450,68.26,20240805,0.76,N,078160,500,171 억,,1285851,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 20250221 160649 55 60.00 KOSDAQ 제약 N N N Y 60 N 9360 190 2 2.07 2438167550 258068 73.14 9170 9650 9000 11920 6420 9170 9447.96 3.79 0 15300 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3203 46.11 1.13 12 0.75 203.00 8277.00 15180 20241216 -38.34 5450 20240805 71.74 12610 -25.77 20250107 8540 9.60 20250219 15180 -38.34 20241216 5450 71.74 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
3 20250221 150652 55 60.00 KOSDAQ 제약 N N N Y 60 N 9370 200 2 2.18 2389901450 252916 71.68 9170 9650 9000 11920 6420 9170 9449.47 3.79 0 15271 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3206 46.16 1.13 12 0.74 203.00 8277.00 15180 20241216 -38.27 5450 20240805 71.93 12610 -25.69 20250107 8540 9.72 20250219 15180 -38.27 20241216 5450 71.93 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
4 20250221 140651 55 60.00 KOSDAQ 제약 N N N Y 60 N 9390 220 2 2.40 2163808160 228812 64.84 9170 9650 9000 11920 6420 9170 9456.80 3.79 0 15962 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3213 46.26 1.13 12 0.67 203.00 8277.00 15180 20241216 -38.14 5450 20240805 72.29 12610 -25.54 20250107 8540 9.95 20250219 15180 -38.14 20241216 5450 72.29 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
5 20250221 130650 55 60.00 KOSDAQ 제약 N N N Y 60 N 9400 230 2 2.51 2059540900 217698 61.69 9170 9650 9000 11920 6420 9170 9460.64 3.79 0 14500 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3216 46.31 1.14 12 0.64 203.00 8277.00 15180 20241216 -38.08 5450 20240805 72.48 12610 -25.46 20250107 8540 10.07 20250219 15180 -38.08 20241216 5450 72.48 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
6 20250221 120651 55 60.00 KOSDAQ 제약 N N N Y 60 N 9460 290 2 3.16 1825381890 192763 54.63 9170 9650 9000 11920 6420 9170 9469.69 3.79 0 7605 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3237 46.60 1.14 12 0.56 203.00 8277.00 15180 20241216 -37.68 5450 20240805 73.58 12610 -24.98 20250107 8540 10.77 20250219 15180 -37.68 20241216 5450 73.58 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
7 20250221 110648 55 60.00 KOSDAQ 제약 N N N Y 60 N 9470 300 2 3.27 1700925610 179614 50.90 9170 9650 9000 11920 6420 9170 9470.02 3.79 0 10098 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3240 46.65 1.14 12 0.52 203.00 8277.00 15180 20241216 -37.62 5450 20240805 73.76 12610 -24.90 20250107 8540 10.89 20250219 15180 -37.62 20241216 5450 73.76 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
8 20250221 100649 55 60.00 KOSDAQ 제약 N N N Y 60 N 9600 430 2 4.69 1217777680 129067 36.58 9170 9650 9000 11920 6420 9170 9435.39 3.79 0 15418 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3285 47.29 1.16 12 0.38 203.00 8277.00 15180 20241216 -36.76 5450 20240805 76.15 12610 -23.87 20250107 8540 12.41 20250219 15180 -36.76 20241216 5450 76.15 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
9 20250221 090651 55 60.00 KOSDAQ 제약 N N N Y 60 N 9180 10 2 0.11 105094420 11523 3.27 9170 9180 9000 11920 6420 9170 9120.07 3.79 0 -2835 9530 9350 9070 8890 8610 9440 8980 171 2750 500 6230 10 1 34217785 3141 45.22 1.11 12 0.03 203.00 8277.00 15180 20241216 -39.53 5450 20240805 68.44 12610 -27.20 20250107 8540 7.49 20250219 15180 -39.53 20241216 5450 68.44 20240805 0.75 N 078160 500 171 억 1296152 N N 0 N 00 N
10 20250220 160646 55 60.00 KOSDAQ 제약 N N N Y 60 N 9170 390 2 4.44 3185755990 352381 39.21 8900 9250 8790 11410 6150 8780 9041.33 3.76 0 12746 10886 9832 9186 8132 7486 9510 7810 171 2630 500 5970 10 1 34217785 3138 45.17 1.11 12 1.03 203.00 8277.00 15180 20241216 -39.59 5450 20240805 68.26 12610 -27.28 20250107 8540 7.38 20250219 15180 -39.59 20241216 5450 68.26 20240805 0.76 N 078160 500 171 억 1285851 N N 0 N 00 N
11 20250220 150648 55 60.00 KOSDAQ 제약 N N N Y 60 N 9150 370 2 4.21 3064115300 339107 37.73 8900 9250 8790 11410 6150 8780 9036.53 3.76 0 15357 10886 9832 9186 8132 7486 9510 7810 171 2630 500 5970 10 1 34217785 3131 45.07 1.11 12 0.99 203.00 8277.00 15180 20241216 -39.72 5450 20240805 67.89 12610 -27.44 20250107 8540 7.14 20250219 15180 -39.72 20241216 5450 67.89 20240805 0.76 N 078160 500 171 억 1285851 N N 0 N 00 N
12 20250220 140648 55 60.00 KOSDAQ 제약 N N N Y 60 N 9170 390 2 4.44 2719577030 301531 33.55 8900 9250 8790 11410 6150 8780 9019.96 3.76 0 13801 10886 9832 9186 8132 7486 9510 7810 171 2630 500 5970 10 1 34217785 3138 45.17 1.11 12 0.88 203.00 8277.00 15180 20241216 -39.59 5450 20240805 68.26 12610 -27.28 20250107 8540 7.38 20250219 15180 -39.59 20241216 5450 68.26 20240805 0.76 N 078160 500 171 억 1285851 N N 0 N 00 N