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
078160/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
20250306,160622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8630,-160,5,-1.82,739937570,85532,167.66,8900,8900,8530,11420,6160,8790,8651.03,3.94,0,-751,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2953,42.51,1.04,12,0.25,203.00,8277.00,15180,20241216,-43.15,5450,20240805,58.35,12610,-31.56,20250107,8530,1.17,20250306,15180,-43.15,20241216,5450,58.35,20240805,0.78,N,078160,500,171 억,,1349572,N,N,7,N,00,N
20250306,150622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,-180,5,-2.05,619090520,71446,140.05,8900,8900,8600,11420,6160,8790,8665.15,3.94,0,986,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2946,42.41,1.04,12,0.21,203.00,8277.00,15180,20241216,-43.28,5450,20240805,57.98,12610,-31.72,20250107,8540,0.82,20250219,15180,-43.28,20241216,5450,57.98,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,140621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8650,-140,5,-1.59,586693080,67692,132.69,8900,8900,8600,11420,6160,8790,8667.10,3.94,0,1780,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2960,42.61,1.05,12,0.20,203.00,8277.00,15180,20241216,-43.02,5450,20240805,58.72,12610,-31.40,20250107,8540,1.29,20250219,15180,-43.02,20241216,5450,58.72,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,130622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,-130,5,-1.48,565949570,65295,127.99,8900,8900,8600,11420,6160,8790,8667.58,3.94,0,2703,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2963,42.66,1.05,12,0.19,203.00,8277.00,15180,20241216,-42.95,5450,20240805,58.90,12610,-31.32,20250107,8540,1.41,20250219,15180,-42.95,20241216,5450,58.90,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,120621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8670,-120,5,-1.37,447123335,51506,100.96,8900,8900,8600,11420,6160,8790,8681.00,3.94,0,5030,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2967,42.71,1.05,12,0.15,203.00,8277.00,15180,20241216,-42.89,5450,20240805,59.08,12610,-31.25,20250107,8540,1.52,20250219,15180,-42.89,20241216,5450,59.08,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,110619,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8660,-130,5,-1.48,387288825,44605,87.44,8900,8900,8600,11420,6160,8790,8682.63,3.94,0,6170,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2963,42.66,1.05,12,0.13,203.00,8277.00,15180,20241216,-42.95,5450,20240805,58.90,12610,-31.32,20250107,8540,1.41,20250219,15180,-42.95,20241216,5450,58.90,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,100621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8690,-100,5,-1.14,283918915,32694,64.09,8900,8900,8600,11420,6160,8790,8684.13,3.94,0,-179,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,2974,42.81,1.05,12,0.10,203.00,8277.00,15180,20241216,-42.75,5450,20240805,59.45,12610,-31.09,20250107,8540,1.76,20250219,15180,-42.75,20241216,5450,59.45,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250306,090625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8830,40,2,0.46,16741970,1903,3.73,8900,8900,8770,11420,6160,8790,8797.67,3.94,0,-1081,9050,8920,8800,8670,8550,8985,8735,171,2630,500,5970,10,1,34217785,3021,43.50,1.07,12,0.01,203.00,8277.00,15180,20241216,-41.83,5450,20240805,62.02,12610,-29.98,20250107,8540,3.40,20250219,15180,-41.83,20241216,5450,62.02,20240805,0.78,N,078160,500,171 억,,1349572,N,N,0,N,00,N
20250305,160615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,60,2,0.69,450391985,51014,117.97,8680,8930,8680,11340,6120,8730,8829.02,3.95,0,-1096,9010,8870,8720,8580,8430,8940,8650,171,2610,500,5930,10,1,34217785,3008,43.30,1.06,12,0.15,203.00,8277.00,15180,20241216,-42.09,5450,20240805,61.28,12610,-30.29,20250107,8540,2.93,20250219,15180,-42.09,20241216,5450,61.28,20240805,0.77,N,078160,500,171 억,,1350183,N,N,0,N,00,N
20250305,150617,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8810,80,2,0.92,425138275,48141,111.33,8680,8930,8680,11340,6120,8730,8831.11,3.95,0,-1586,9010,8870,8720,8580,8430,8940,8650,171,2610,500,5930,10,1,34217785,3015,43.40,1.06,12,0.14,203.00,8277.00,15180,20241216,-41.96,5450,20240805,61.65,12610,-30.13,20250107,8540,3.16,20250219,15180,-41.96,20241216,5450,61.65,20240805,0.77,N,078160,500,171 억,,1350183,N,N,0,N,00,N
20250305,140616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8820,90,2,1.03,389904820,44136,102.07,8680,8930,8680,11340,6120,8730,8834.17,3.95,0,-1919,9010,8870,8720,8580,8430,8940,8650,171,2610,500,5930,10,1,34217785,3018,43.45,1.07,12,0.13,203.00,8277.00,15180,20241216,-41.90,5450,20240805,61.83,12610,-30.06,20250107,8540,3.28,20250219,15180,-41.90,20241216,5450,61.83,20240805,0.77,N,078160,500,171 억,,1350183,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 60.00 KOSDAQ 제약 N N N Y 60 N 8630 -160 5 -1.82 739937570 85532 167.66 8900 8900 8530 11420 6160 8790 8651.03 3.94 0 -751 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2953 42.51 1.04 12 0.25 203.00 8277.00 15180 20241216 -43.15 5450 20240805 58.35 12610 -31.56 20250107 8530 1.17 20250306 15180 -43.15 20241216 5450 58.35 20240805 0.78 N 078160 500 171 억 1349572 N N 7 N 00 N
3 20250306 150622 55 60.00 KOSDAQ 제약 N N N Y 60 N 8610 -180 5 -2.05 619090520 71446 140.05 8900 8900 8600 11420 6160 8790 8665.15 3.94 0 986 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2946 42.41 1.04 12 0.21 203.00 8277.00 15180 20241216 -43.28 5450 20240805 57.98 12610 -31.72 20250107 8540 0.82 20250219 15180 -43.28 20241216 5450 57.98 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
4 20250306 140621 55 60.00 KOSDAQ 제약 N N N Y 60 N 8650 -140 5 -1.59 586693080 67692 132.69 8900 8900 8600 11420 6160 8790 8667.10 3.94 0 1780 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2960 42.61 1.05 12 0.20 203.00 8277.00 15180 20241216 -43.02 5450 20240805 58.72 12610 -31.40 20250107 8540 1.29 20250219 15180 -43.02 20241216 5450 58.72 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
5 20250306 130622 55 60.00 KOSDAQ 제약 N N N Y 60 N 8660 -130 5 -1.48 565949570 65295 127.99 8900 8900 8600 11420 6160 8790 8667.58 3.94 0 2703 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2963 42.66 1.05 12 0.19 203.00 8277.00 15180 20241216 -42.95 5450 20240805 58.90 12610 -31.32 20250107 8540 1.41 20250219 15180 -42.95 20241216 5450 58.90 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
6 20250306 120621 55 60.00 KOSDAQ 제약 N N N Y 60 N 8670 -120 5 -1.37 447123335 51506 100.96 8900 8900 8600 11420 6160 8790 8681.00 3.94 0 5030 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2967 42.71 1.05 12 0.15 203.00 8277.00 15180 20241216 -42.89 5450 20240805 59.08 12610 -31.25 20250107 8540 1.52 20250219 15180 -42.89 20241216 5450 59.08 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
7 20250306 110619 55 60.00 KOSDAQ 제약 N N N Y 60 N 8660 -130 5 -1.48 387288825 44605 87.44 8900 8900 8600 11420 6160 8790 8682.63 3.94 0 6170 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2963 42.66 1.05 12 0.13 203.00 8277.00 15180 20241216 -42.95 5450 20240805 58.90 12610 -31.32 20250107 8540 1.41 20250219 15180 -42.95 20241216 5450 58.90 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
8 20250306 100621 55 60.00 KOSDAQ 제약 N N N Y 60 N 8690 -100 5 -1.14 283918915 32694 64.09 8900 8900 8600 11420 6160 8790 8684.13 3.94 0 -179 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 2974 42.81 1.05 12 0.10 203.00 8277.00 15180 20241216 -42.75 5450 20240805 59.45 12610 -31.09 20250107 8540 1.76 20250219 15180 -42.75 20241216 5450 59.45 20240805 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
9 20250306 090625 55 60.00 KOSDAQ 제약 N N N Y 60 N 8830 40 2 0.46 16741970 1903 3.73 8900 8900 8770 11420 6160 8790 8797.67 3.94 0 -1081 9050 8920 8800 8670 8550 8985 8735 171 2630 500 5970 10 1 34217785 3021 43.50 1.07 12 0.01 203.00 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 0.78 N 078160 500 171 억 1349572 N N 0 N 00 N
10 20250305 160615 55 60.00 KOSDAQ 제약 N N N Y 60 N 8790 60 2 0.69 450391985 51014 117.97 8680 8930 8680 11340 6120 8730 8829.02 3.95 0 -1096 9010 8870 8720 8580 8430 8940 8650 171 2610 500 5930 10 1 34217785 3008 43.30 1.06 12 0.15 203.00 8277.00 15180 20241216 -42.09 5450 20240805 61.28 12610 -30.29 20250107 8540 2.93 20250219 15180 -42.09 20241216 5450 61.28 20240805 0.77 N 078160 500 171 억 1350183 N N 0 N 00 N
11 20250305 150617 55 60.00 KOSDAQ 제약 N N N Y 60 N 8810 80 2 0.92 425138275 48141 111.33 8680 8930 8680 11340 6120 8730 8831.11 3.95 0 -1586 9010 8870 8720 8580 8430 8940 8650 171 2610 500 5930 10 1 34217785 3015 43.40 1.06 12 0.14 203.00 8277.00 15180 20241216 -41.96 5450 20240805 61.65 12610 -30.13 20250107 8540 3.16 20250219 15180 -41.96 20241216 5450 61.65 20240805 0.77 N 078160 500 171 억 1350183 N N 0 N 00 N
12 20250305 140616 55 60.00 KOSDAQ 제약 N N N Y 60 N 8820 90 2 1.03 389904820 44136 102.07 8680 8930 8680 11340 6120 8730 8834.17 3.95 0 -1919 9010 8870 8720 8580 8430 8940 8650 171 2610 500 5930 10 1 34217785 3018 43.45 1.07 12 0.13 203.00 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 0.77 N 078160 500 171 억 1350183 N N 0 N 00 N