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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13290,-270,5,-1.99,685262635,51480,57.62,13440,13550,13165,17620,9500,13560,13313.08,7.58,0,-5929,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1473,35.25,1.22,12,0.46,377.00,10889.00,26700,20240926,-50.22,8680,20240227,53.11,14440,-7.96,20250107,12060,10.20,20250217,26700,-50.22,20240926,8820,50.68,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,150621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13230,-330,5,-2.43,601762815,45191,50.58,13440,13550,13165,17620,9500,13560,13315.99,7.58,0,-6244,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1467,35.09,1.21,12,0.41,377.00,10889.00,26700,20240926,-50.45,8680,20240227,52.42,14440,-8.38,20250107,12060,9.70,20250217,26700,-50.45,20240926,8820,50.00,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,140620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13300,-260,5,-1.92,524876465,39401,44.10,13440,13550,13165,17620,9500,13560,13321.40,7.58,0,-4327,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1475,35.28,1.22,12,0.36,377.00,10889.00,26700,20240926,-50.19,8680,20240227,53.23,14440,-7.89,20250107,12060,10.28,20250217,26700,-50.19,20240926,8820,50.79,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,130622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13325,-235,5,-1.73,489827445,36765,41.15,13440,13550,13165,17620,9500,13560,13323.20,7.58,0,-3532,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1477,35.34,1.22,12,0.33,377.00,10889.00,26700,20240926,-50.09,8680,20240227,53.51,14440,-7.72,20250107,12060,10.49,20250217,26700,-50.09,20240926,8820,51.08,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,120621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13420,-140,5,-1.03,382446655,28729,32.16,13440,13550,13165,17620,9500,13560,13312.22,7.58,0,-4088,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1488,35.60,1.23,12,0.26,377.00,10889.00,26700,20240926,-49.74,8680,20240227,54.61,14440,-7.06,20250107,12060,11.28,20250217,26700,-49.74,20240926,8820,52.15,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,110619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13340,-220,5,-1.62,343920875,25858,28.94,13440,13550,13165,17620,9500,13560,13300.37,7.58,0,-6086,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1479,35.38,1.23,12,0.23,377.00,10889.00,26700,20240926,-50.04,8680,20240227,53.69,14440,-7.62,20250107,12060,10.61,20250217,26700,-50.04,20240926,8820,51.25,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,100620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13240,-320,5,-2.36,281198515,21154,23.68,13440,13550,13165,17620,9500,13560,13292.92,7.58,0,-4597,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1468,35.12,1.22,12,0.19,377.00,10889.00,26700,20240926,-50.41,8680,20240227,52.53,14440,-8.31,20250107,12060,9.78,20250217,26700,-50.41,20240926,8820,50.11,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250306,090624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13440,-120,5,-0.88,73288505,5464,6.12,13440,13550,13310,17620,9500,13560,13412.98,7.58,0,-314,14293,13926,13353,12986,12413,14110,13170,55,4060,500,8670,10,1,11086579,1490,35.65,1.23,12,0.05,377.00,10889.00,26700,20240926,-49.66,8680,20240227,54.84,14440,-6.93,20250107,12060,11.44,20250217,26700,-49.66,20240926,8820,52.38,20240306,7.91,N,078140,500,55 억,,840915,N,N,0,N,00,N
20250305,160614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13560,780,2,6.10,1191243570,88916,123.97,12780,13720,12780,16610,8950,12780,13397.40,7.42,0,18924,13580,13180,12830,12430,12080,13380,12630,55,3830,500,8170,10,1,11086579,1503,35.97,1.25,12,0.80,377.00,10889.00,26700,20240926,-49.21,8680,20240227,56.22,14440,-6.09,20250107,12060,12.44,20250217,26700,-49.21,20240926,8800,54.09,20240305,7.90,N,078140,500,55 억,,822072,N,N,0,N,00,N
20250305,150617,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13550,770,2,6.03,1079273130,80642,112.43,12780,13720,12780,16610,8950,12780,13383.51,7.42,0,14895,13580,13180,12830,12430,12080,13380,12630,55,3830,500,8170,10,1,11086579,1502,35.94,1.24,12,0.73,377.00,10889.00,26700,20240926,-49.25,8680,20240227,56.11,14440,-6.16,20250107,12060,12.35,20250217,26700,-49.25,20240926,8800,53.98,20240305,7.90,N,078140,500,55 억,,822072,N,N,0,N,00,N
20250305,140615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,13380,600,2,4.69,934720285,69938,97.51,12780,13720,12780,16610,8950,12780,13364.98,7.42,0,15408,13580,13180,12830,12430,12080,13380,12630,55,3830,500,8170,10,1,11086579,1483,35.49,1.23,12,0.63,377.00,10889.00,26700,20240926,-49.89,8680,20240227,54.15,14440,-7.34,20250107,12060,10.95,20250217,26700,-49.89,20240926,8800,52.05,20240305,7.90,N,078140,500,55 억,,822072,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 20250306 160622 55 40.00 KOSDAQ 제약 N N N Y 40 N 13290 -270 5 -1.99 685262635 51480 57.62 13440 13550 13165 17620 9500 13560 13313.08 7.58 0 -5929 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1473 35.25 1.22 12 0.46 377.00 10889.00 26700 20240926 -50.22 8680 20240227 53.11 14440 -7.96 20250107 12060 10.20 20250217 26700 -50.22 20240926 8820 50.68 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
3 20250306 150621 55 40.00 KOSDAQ 제약 N N N Y 40 N 13230 -330 5 -2.43 601762815 45191 50.58 13440 13550 13165 17620 9500 13560 13315.99 7.58 0 -6244 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1467 35.09 1.21 12 0.41 377.00 10889.00 26700 20240926 -50.45 8680 20240227 52.42 14440 -8.38 20250107 12060 9.70 20250217 26700 -50.45 20240926 8820 50.00 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
4 20250306 140620 55 40.00 KOSDAQ 제약 N N N Y 40 N 13300 -260 5 -1.92 524876465 39401 44.10 13440 13550 13165 17620 9500 13560 13321.40 7.58 0 -4327 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1475 35.28 1.22 12 0.36 377.00 10889.00 26700 20240926 -50.19 8680 20240227 53.23 14440 -7.89 20250107 12060 10.28 20250217 26700 -50.19 20240926 8820 50.79 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
5 20250306 130622 55 40.00 KOSDAQ 제약 N N N Y 40 N 13325 -235 5 -1.73 489827445 36765 41.15 13440 13550 13165 17620 9500 13560 13323.20 7.58 0 -3532 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1477 35.34 1.22 12 0.33 377.00 10889.00 26700 20240926 -50.09 8680 20240227 53.51 14440 -7.72 20250107 12060 10.49 20250217 26700 -50.09 20240926 8820 51.08 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
6 20250306 120621 55 40.00 KOSDAQ 제약 N N N Y 40 N 13420 -140 5 -1.03 382446655 28729 32.16 13440 13550 13165 17620 9500 13560 13312.22 7.58 0 -4088 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1488 35.60 1.23 12 0.26 377.00 10889.00 26700 20240926 -49.74 8680 20240227 54.61 14440 -7.06 20250107 12060 11.28 20250217 26700 -49.74 20240926 8820 52.15 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
7 20250306 110619 55 40.00 KOSDAQ 제약 N N N Y 40 N 13340 -220 5 -1.62 343920875 25858 28.94 13440 13550 13165 17620 9500 13560 13300.37 7.58 0 -6086 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1479 35.38 1.23 12 0.23 377.00 10889.00 26700 20240926 -50.04 8680 20240227 53.69 14440 -7.62 20250107 12060 10.61 20250217 26700 -50.04 20240926 8820 51.25 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
8 20250306 100620 55 40.00 KOSDAQ 제약 N N N Y 40 N 13240 -320 5 -2.36 281198515 21154 23.68 13440 13550 13165 17620 9500 13560 13292.92 7.58 0 -4597 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1468 35.12 1.22 12 0.19 377.00 10889.00 26700 20240926 -50.41 8680 20240227 52.53 14440 -8.31 20250107 12060 9.78 20250217 26700 -50.41 20240926 8820 50.11 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
9 20250306 090624 55 40.00 KOSDAQ 제약 N N N Y 40 N 13440 -120 5 -0.88 73288505 5464 6.12 13440 13550 13310 17620 9500 13560 13412.98 7.58 0 -314 14293 13926 13353 12986 12413 14110 13170 55 4060 500 8670 10 1 11086579 1490 35.65 1.23 12 0.05 377.00 10889.00 26700 20240926 -49.66 8680 20240227 54.84 14440 -6.93 20250107 12060 11.44 20250217 26700 -49.66 20240926 8820 52.38 20240306 7.91 N 078140 500 55 억 840915 N N 0 N 00 N
10 20250305 160614 55 40.00 KOSDAQ 제약 N N N Y 40 N 13560 780 2 6.10 1191243570 88916 123.97 12780 13720 12780 16610 8950 12780 13397.40 7.42 0 18924 13580 13180 12830 12430 12080 13380 12630 55 3830 500 8170 10 1 11086579 1503 35.97 1.25 12 0.80 377.00 10889.00 26700 20240926 -49.21 8680 20240227 56.22 14440 -6.09 20250107 12060 12.44 20250217 26700 -49.21 20240926 8800 54.09 20240305 7.90 N 078140 500 55 억 822072 N N 0 N 00 N
11 20250305 150617 55 40.00 KOSDAQ 제약 N N N Y 40 N 13550 770 2 6.03 1079273130 80642 112.43 12780 13720 12780 16610 8950 12780 13383.51 7.42 0 14895 13580 13180 12830 12430 12080 13380 12630 55 3830 500 8170 10 1 11086579 1502 35.94 1.24 12 0.73 377.00 10889.00 26700 20240926 -49.25 8680 20240227 56.11 14440 -6.16 20250107 12060 12.35 20250217 26700 -49.25 20240926 8800 53.98 20240305 7.90 N 078140 500 55 억 822072 N N 0 N 00 N
12 20250305 140615 55 40.00 KOSDAQ 제약 N N N Y 40 N 13380 600 2 4.69 934720285 69938 97.51 12780 13720 12780 16610 8950 12780 13364.98 7.42 0 15408 13580 13180 12830 12430 12080 13380 12630 55 3830 500 8170 10 1 11086579 1483 35.49 1.23 12 0.63 377.00 10889.00 26700 20240926 -49.89 8680 20240227 54.15 14440 -7.34 20250107 12060 10.95 20250217 26700 -49.89 20240926 8800 52.05 20240305 7.90 N 078140 500 55 억 822072 N N 0 N 00 N