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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078140/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
20250219,160644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13340,240,2,1.83,2168499040,160424,153.35,13250,13950,13130,17030,9170,13100,13517.65,7.10,0,6720,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1479,35.38,1.23,12,1.45,377.00,10889.00,26700,20240926,-50.04,8680,20240227,53.69,14440,-7.62,20250107,12060,10.61,20250217,26700,-50.04,20240926,8680,53.69,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,150646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13380,280,2,2.14,2107282410,155836,148.97,13250,13950,13130,17030,9170,13100,13522.44,7.10,0,7744,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1483,35.49,1.23,12,1.41,377.00,10889.00,26700,20240926,-49.89,8680,20240227,54.15,14440,-7.34,20250107,12060,10.95,20250217,26700,-49.89,20240926,8680,54.15,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,140643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13410,310,2,2.37,1923816650,142110,135.85,13250,13950,13130,17030,9170,13100,13537.52,7.10,0,7443,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1487,35.57,1.23,12,1.28,377.00,10889.00,26700,20240926,-49.78,8680,20240227,54.49,14440,-7.13,20250107,12060,11.19,20250217,26700,-49.78,20240926,8680,54.49,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,130644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13410,310,2,2.37,1848589500,136491,130.48,13250,13950,13130,17030,9170,13100,13543.68,7.10,0,9252,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1487,35.57,1.23,12,1.23,377.00,10889.00,26700,20240926,-49.78,8680,20240227,54.49,14440,-7.13,20250107,12060,11.19,20250217,26700,-49.78,20240926,8680,54.49,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,120643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13580,480,2,3.66,1668222440,123088,117.66,13250,13950,13130,17030,9170,13100,13553.09,7.10,0,7334,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1506,36.02,1.25,12,1.11,377.00,10889.00,26700,20240926,-49.14,8680,20240227,56.45,14440,-5.96,20250107,12060,12.60,20250217,26700,-49.14,20240926,8680,56.45,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,110644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13770,670,2,5.11,1519587450,112214,107.27,13250,13950,13130,17030,9170,13100,13541.87,7.10,0,9203,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1527,36.53,1.26,12,1.01,377.00,10889.00,26700,20240926,-48.43,8680,20240227,58.64,14440,-4.64,20250107,12060,14.18,20250217,26700,-48.43,20240926,8680,58.64,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,100643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13410,310,2,2.37,574801770,43249,41.34,13250,13430,13130,17030,9170,13100,13290.53,7.10,0,8175,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1487,35.57,1.23,12,0.39,377.00,10889.00,26700,20240926,-49.78,8680,20240227,54.49,14440,-7.13,20250107,12060,11.19,20250217,26700,-49.78,20240926,8680,54.49,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250219,090645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13320,220,2,1.68,134169730,10106,9.66,13250,13370,13180,17030,9170,13100,13276.26,7.10,0,3846,13600,13350,13050,12800,12500,13200,12650,55,3930,500,8380,10,1,11086579,1477,35.33,1.22,12,0.09,377.00,10889.00,26700,20240926,-50.11,8680,20240227,53.46,14440,-7.76,20250107,12060,10.45,20250217,26700,-50.11,20240926,8680,53.46,20240227,7.91,N,078140,500,55 억,,787457,N,N,0,N,00,N
20250218,160642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13100,260,2,2.02,1349503760,104232,139.18,13210,13300,12750,16690,8990,12840,12947.09,7.21,0,-12758,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1452,34.75,1.20,12,0.94,377.00,10889.00,26700,20240926,-50.94,8680,20240227,50.92,14440,-9.28,20250107,12060,8.62,20250217,26700,-50.94,20240926,8680,50.92,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250218,150643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13050,210,2,1.64,1291351660,99779,133.23,13210,13300,12750,16690,8990,12840,12942.12,7.21,0,-11762,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1447,34.62,1.20,12,0.90,377.00,10889.00,26700,20240926,-51.12,8680,20240227,50.35,14440,-9.63,20250107,12060,8.21,20250217,26700,-51.12,20240926,8680,50.35,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250218,140644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12860,20,2,0.16,1089707500,84287,112.55,13210,13300,12750,16690,8990,12840,12928.54,7.21,0,-13382,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1426,34.11,1.18,12,0.76,377.00,10889.00,26700,20240926,-51.84,8680,20240227,48.16,14440,-10.94,20250107,12060,6.63,20250217,26700,-51.84,20240926,8680,48.16,20240227,7.92,N,078140,500,55 억,,799452,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 20250219 160644 55 40.00 KOSDAQ 제약 N N N Y 40 N 13340 240 2 1.83 2168499040 160424 153.35 13250 13950 13130 17030 9170 13100 13517.65 7.10 0 6720 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1479 35.38 1.23 12 1.45 377.00 10889.00 26700 20240926 -50.04 8680 20240227 53.69 14440 -7.62 20250107 12060 10.61 20250217 26700 -50.04 20240926 8680 53.69 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
3 20250219 150646 55 40.00 KOSDAQ 제약 N N N Y 40 N 13380 280 2 2.14 2107282410 155836 148.97 13250 13950 13130 17030 9170 13100 13522.44 7.10 0 7744 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1483 35.49 1.23 12 1.41 377.00 10889.00 26700 20240926 -49.89 8680 20240227 54.15 14440 -7.34 20250107 12060 10.95 20250217 26700 -49.89 20240926 8680 54.15 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
4 20250219 140643 55 40.00 KOSDAQ 제약 N N N Y 40 N 13410 310 2 2.37 1923816650 142110 135.85 13250 13950 13130 17030 9170 13100 13537.52 7.10 0 7443 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1487 35.57 1.23 12 1.28 377.00 10889.00 26700 20240926 -49.78 8680 20240227 54.49 14440 -7.13 20250107 12060 11.19 20250217 26700 -49.78 20240926 8680 54.49 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
5 20250219 130644 55 40.00 KOSDAQ 제약 N N N Y 40 N 13410 310 2 2.37 1848589500 136491 130.48 13250 13950 13130 17030 9170 13100 13543.68 7.10 0 9252 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1487 35.57 1.23 12 1.23 377.00 10889.00 26700 20240926 -49.78 8680 20240227 54.49 14440 -7.13 20250107 12060 11.19 20250217 26700 -49.78 20240926 8680 54.49 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
6 20250219 120643 55 40.00 KOSDAQ 제약 N N N Y 40 N 13580 480 2 3.66 1668222440 123088 117.66 13250 13950 13130 17030 9170 13100 13553.09 7.10 0 7334 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1506 36.02 1.25 12 1.11 377.00 10889.00 26700 20240926 -49.14 8680 20240227 56.45 14440 -5.96 20250107 12060 12.60 20250217 26700 -49.14 20240926 8680 56.45 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
7 20250219 110644 55 40.00 KOSDAQ 제약 N N N Y 40 N 13770 670 2 5.11 1519587450 112214 107.27 13250 13950 13130 17030 9170 13100 13541.87 7.10 0 9203 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1527 36.53 1.26 12 1.01 377.00 10889.00 26700 20240926 -48.43 8680 20240227 58.64 14440 -4.64 20250107 12060 14.18 20250217 26700 -48.43 20240926 8680 58.64 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
8 20250219 100643 55 40.00 KOSDAQ 제약 N N N Y 40 N 13410 310 2 2.37 574801770 43249 41.34 13250 13430 13130 17030 9170 13100 13290.53 7.10 0 8175 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1487 35.57 1.23 12 0.39 377.00 10889.00 26700 20240926 -49.78 8680 20240227 54.49 14440 -7.13 20250107 12060 11.19 20250217 26700 -49.78 20240926 8680 54.49 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
9 20250219 090645 55 40.00 KOSDAQ 제약 N N N Y 40 N 13320 220 2 1.68 134169730 10106 9.66 13250 13370 13180 17030 9170 13100 13276.26 7.10 0 3846 13600 13350 13050 12800 12500 13200 12650 55 3930 500 8380 10 1 11086579 1477 35.33 1.22 12 0.09 377.00 10889.00 26700 20240926 -50.11 8680 20240227 53.46 14440 -7.76 20250107 12060 10.45 20250217 26700 -50.11 20240926 8680 53.46 20240227 7.91 N 078140 500 55 억 787457 N N 0 N 00 N
10 20250218 160642 55 40.00 KOSDAQ 제약 N N N Y 40 N 13100 260 2 2.02 1349503760 104232 139.18 13210 13300 12750 16690 8990 12840 12947.09 7.21 0 -12758 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1452 34.75 1.20 12 0.94 377.00 10889.00 26700 20240926 -50.94 8680 20240227 50.92 14440 -9.28 20250107 12060 8.62 20250217 26700 -50.94 20240926 8680 50.92 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
11 20250218 150643 55 40.00 KOSDAQ 제약 N N N Y 40 N 13050 210 2 1.64 1291351660 99779 133.23 13210 13300 12750 16690 8990 12840 12942.12 7.21 0 -11762 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1447 34.62 1.20 12 0.90 377.00 10889.00 26700 20240926 -51.12 8680 20240227 50.35 14440 -9.63 20250107 12060 8.21 20250217 26700 -51.12 20240926 8680 50.35 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
12 20250218 140644 55 40.00 KOSDAQ 제약 N N N Y 40 N 12860 20 2 0.16 1089707500 84287 112.55 13210 13300 12750 16690 8990 12840 12928.54 7.21 0 -13382 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1426 34.11 1.18 12 0.76 377.00 10889.00 26700 20240926 -51.84 8680 20240227 48.16 14440 -10.94 20250107 12060 6.63 20250217 26700 -51.84 20240926 8680 48.16 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N