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
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
20250219,160645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8780,-1590,5,-15.33,8223718070,893468,463.54,10240,10240,8540,13480,7260,10370,9205.16,3.96,0,-14717,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3004,43.25,1.06,12,2.61,203.00,8277.00,15180,20241216,-42.16,5450,20240805,61.10,12610,-30.37,20250107,8540,2.81,20250219,15180,-42.16,20241216,5450,61.10,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,150646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8830,-1540,5,-14.85,7870242080,853343,442.72,10240,10240,8540,13480,7260,10370,9222.84,3.96,0,-14773,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3021,43.50,1.07,12,2.49,203.00,8277.00,15180,20241216,-41.83,5450,20240805,62.02,12610,-29.98,20250107,8540,3.40,20250219,15180,-41.83,20241216,5450,62.02,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,140643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8820,-1550,5,-14.95,6864044810,739301,383.55,10240,10240,8540,13480,7260,10370,9284.51,3.96,0,-20336,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3018,43.45,1.07,12,2.16,203.00,8277.00,15180,20241216,-41.90,5450,20240805,61.83,12610,-30.06,20250107,8540,3.28,20250219,15180,-41.90,20241216,5450,61.83,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,130644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9000,-1370,5,-13.21,4772964260,501622,260.24,10240,10240,8800,13480,7260,10370,9515.06,3.96,0,-30955,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3080,44.33,1.09,12,1.47,203.00,8277.00,15180,20241216,-40.71,5450,20240805,65.14,12610,-28.63,20250107,8800,2.27,20250219,15180,-40.71,20241216,5450,65.14,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,120644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9700,-670,5,-6.46,2353178520,237827,123.39,10240,10240,9680,13480,7260,10370,9894.50,3.96,0,-36651,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3319,47.78,1.17,12,0.70,203.00,8277.00,15180,20241216,-36.10,5450,20240805,77.98,12610,-23.08,20250107,9670,0.31,20250212,15180,-36.10,20241216,5450,77.98,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,110645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9850,-520,5,-5.01,1674412070,168377,87.36,10240,10240,9800,13480,7260,10370,9944.42,3.96,0,-35265,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3370,48.52,1.19,12,0.49,203.00,8277.00,15180,20241216,-35.11,5450,20240805,80.73,12610,-21.89,20250107,9670,1.86,20250212,15180,-35.11,20241216,5450,80.73,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,100644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,9960,-410,5,-3.95,1014789270,101498,52.66,10240,10240,9900,13480,7260,10370,9998.12,3.96,0,-21697,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3408,49.06,1.20,12,0.30,203.00,8277.00,15180,20241216,-34.39,5450,20240805,82.75,12610,-21.02,20250107,9670,3.00,20250212,15180,-34.39,20241216,5450,82.75,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250219,090646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10060,-310,5,-2.99,179034440,17703,9.18,10240,10240,10030,13480,7260,10370,10113.23,3.96,0,-1462,11116,10742,10396,10022,9676,10570,9850,171,3110,500,7050,10,1,34217785,3442,49.56,1.22,12,0.05,203.00,8277.00,15180,20241216,-33.73,5450,20240805,84.59,12610,-20.22,20250107,9670,4.03,20250212,15180,-33.73,20241216,5450,84.59,20240805,0.76,N,078160,500,171 억,,1355635,N,N,0,N,00,N
20250218,160643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10370,-60,5,-0.58,1988373170,192112,141.63,10610,10770,10050,13550,7310,10430,10349.91,4.00,0,-12760,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3548,51.08,1.25,12,0.56,203.00,8277.00,15180,20241216,-31.69,5450,20240805,90.28,12610,-17.76,20250107,9670,7.24,20250212,15180,-31.69,20241216,5450,90.28,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250218,150643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10380,-50,5,-0.48,1890331850,182658,134.66,10610,10770,10050,13550,7310,10430,10349.02,4.00,0,-13121,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3552,51.13,1.25,12,0.53,203.00,8277.00,15180,20241216,-31.62,5450,20240805,90.46,12610,-17.68,20250107,9670,7.34,20250212,15180,-31.62,20241216,5450,90.46,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250218,140644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10260,-170,5,-1.63,1730561960,167173,123.25,10610,10770,10050,13550,7310,10430,10351.92,4.00,0,-15587,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3511,50.54,1.24,12,0.49,203.00,8277.00,15180,20241216,-32.41,5450,20240805,88.26,12610,-18.64,20250107,9670,6.10,20250212,15180,-32.41,20241216,5450,88.26,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,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 160645 55 60.00 KOSDAQ 제약 N N N Y 60 N 8780 -1590 5 -15.33 8223718070 893468 463.54 10240 10240 8540 13480 7260 10370 9205.16 3.96 0 -14717 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3004 43.25 1.06 12 2.61 203.00 8277.00 15180 20241216 -42.16 5450 20240805 61.10 12610 -30.37 20250107 8540 2.81 20250219 15180 -42.16 20241216 5450 61.10 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
3 20250219 150646 55 60.00 KOSDAQ 제약 N N N Y 60 N 8830 -1540 5 -14.85 7870242080 853343 442.72 10240 10240 8540 13480 7260 10370 9222.84 3.96 0 -14773 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3021 43.50 1.07 12 2.49 203.00 8277.00 15180 20241216 -41.83 5450 20240805 62.02 12610 -29.98 20250107 8540 3.40 20250219 15180 -41.83 20241216 5450 62.02 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
4 20250219 140643 55 60.00 KOSDAQ 제약 N N N Y 60 N 8820 -1550 5 -14.95 6864044810 739301 383.55 10240 10240 8540 13480 7260 10370 9284.51 3.96 0 -20336 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3018 43.45 1.07 12 2.16 203.00 8277.00 15180 20241216 -41.90 5450 20240805 61.83 12610 -30.06 20250107 8540 3.28 20250219 15180 -41.90 20241216 5450 61.83 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
5 20250219 130644 55 60.00 KOSDAQ 제약 N N N Y 60 N 9000 -1370 5 -13.21 4772964260 501622 260.24 10240 10240 8800 13480 7260 10370 9515.06 3.96 0 -30955 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3080 44.33 1.09 12 1.47 203.00 8277.00 15180 20241216 -40.71 5450 20240805 65.14 12610 -28.63 20250107 8800 2.27 20250219 15180 -40.71 20241216 5450 65.14 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
6 20250219 120644 55 60.00 KOSDAQ 제약 N N N Y 60 N 9700 -670 5 -6.46 2353178520 237827 123.39 10240 10240 9680 13480 7260 10370 9894.50 3.96 0 -36651 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3319 47.78 1.17 12 0.70 203.00 8277.00 15180 20241216 -36.10 5450 20240805 77.98 12610 -23.08 20250107 9670 0.31 20250212 15180 -36.10 20241216 5450 77.98 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
7 20250219 110645 55 60.00 KOSDAQ 제약 N N N Y 60 N 9850 -520 5 -5.01 1674412070 168377 87.36 10240 10240 9800 13480 7260 10370 9944.42 3.96 0 -35265 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3370 48.52 1.19 12 0.49 203.00 8277.00 15180 20241216 -35.11 5450 20240805 80.73 12610 -21.89 20250107 9670 1.86 20250212 15180 -35.11 20241216 5450 80.73 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
8 20250219 100644 55 60.00 KOSDAQ 제약 N N N Y 60 N 9960 -410 5 -3.95 1014789270 101498 52.66 10240 10240 9900 13480 7260 10370 9998.12 3.96 0 -21697 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3408 49.06 1.20 12 0.30 203.00 8277.00 15180 20241216 -34.39 5450 20240805 82.75 12610 -21.02 20250107 9670 3.00 20250212 15180 -34.39 20241216 5450 82.75 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
9 20250219 090646 55 60.00 KOSDAQ 제약 N N N Y 60 N 10060 -310 5 -2.99 179034440 17703 9.18 10240 10240 10030 13480 7260 10370 10113.23 3.96 0 -1462 11116 10742 10396 10022 9676 10570 9850 171 3110 500 7050 10 1 34217785 3442 49.56 1.22 12 0.05 203.00 8277.00 15180 20241216 -33.73 5450 20240805 84.59 12610 -20.22 20250107 9670 4.03 20250212 15180 -33.73 20241216 5450 84.59 20240805 0.76 N 078160 500 171 억 1355635 N N 0 N 00 N
10 20250218 160643 55 60.00 KOSDAQ 제약 N N N Y 60 N 10370 -60 5 -0.58 1988373170 192112 141.63 10610 10770 10050 13550 7310 10430 10349.91 4.00 0 -12760 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3548 51.08 1.25 12 0.56 203.00 8277.00 15180 20241216 -31.69 5450 20240805 90.28 12610 -17.76 20250107 9670 7.24 20250212 15180 -31.69 20241216 5450 90.28 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
11 20250218 150643 55 60.00 KOSDAQ 제약 N N N Y 60 N 10380 -50 5 -0.48 1890331850 182658 134.66 10610 10770 10050 13550 7310 10430 10349.02 4.00 0 -13121 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3552 51.13 1.25 12 0.53 203.00 8277.00 15180 20241216 -31.62 5450 20240805 90.46 12610 -17.68 20250107 9670 7.34 20250212 15180 -31.62 20241216 5450 90.46 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
12 20250218 140644 55 60.00 KOSDAQ 제약 N N N Y 60 N 10260 -170 5 -1.63 1730561960 167173 123.25 10610 10770 10050 13550 7310 10430 10351.92 4.00 0 -15587 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3511 50.54 1.24 12 0.49 203.00 8277.00 15180 20241216 -32.41 5450 20240805 88.26 12610 -18.64 20250107 9670 6.10 20250212 15180 -32.41 20241216 5450 88.26 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N