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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16570,200,2,1.22,19485290985,1195788,33.85,16240,16570,15900,21250,11460,16370,16293.28,3.98,0,-121913,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1837,43.95,1.52,12,10.79,377.00,10889.00,26700,20240926,-37.94,8800,20240229,88.30,17460,-5.10,20250312,12060,37.40,20250217,26700,-37.94,20240926,9450,75.34,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16340,-30,5,-0.18,15229440960,937656,26.54,16240,16480,15900,21250,11460,16370,16242.01,3.98,0,-92262,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1812,43.34,1.50,12,8.46,377.00,10889.00,26700,20240926,-38.80,8800,20240229,85.68,17460,-6.41,20250312,12060,35.49,20250217,26700,-38.80,20240926,9450,72.91,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15970,-400,5,-2.44,11824866125,726845,20.57,16240,16480,15960,21250,11460,16370,16268.74,3.98,0,-90305,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1771,42.36,1.47,12,6.56,377.00,10889.00,26700,20240926,-40.19,8800,20240229,81.48,17460,-8.53,20250312,12060,32.42,20250217,26700,-40.19,20240926,9450,68.99,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16270,-100,5,-0.61,9326060930,571903,16.19,16240,16480,16140,21250,11460,16370,16307.05,3.98,0,-59434,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1804,43.16,1.49,12,5.16,377.00,10889.00,26700,20240926,-39.06,8800,20240229,84.89,17460,-6.82,20250312,12060,34.91,20250217,26700,-39.06,20240926,9450,72.17,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16270,-100,5,-0.61,7180451765,440753,12.48,16240,16440,16140,21250,11460,16370,16291.30,3.98,0,-43957,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1804,43.16,1.49,12,3.98,377.00,10889.00,26700,20240926,-39.06,8800,20240229,84.89,17460,-6.82,20250312,12060,34.91,20250217,26700,-39.06,20240926,9450,72.17,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-170,5,-1.04,6583201695,404048,11.44,16240,16440,16140,21250,11460,16370,16293.09,3.98,0,-41778,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1796,42.97,1.49,12,3.64,377.00,10889.00,26700,20240926,-39.33,8800,20240229,84.09,17460,-7.22,20250312,12060,34.33,20250217,26700,-39.33,20240926,9450,71.43,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16220,-150,5,-0.92,5365775905,329047,9.31,16240,16440,16140,21250,11460,16370,16306.99,3.98,0,-47241,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1798,43.02,1.49,12,2.97,377.00,10889.00,26700,20240926,-39.25,8800,20240229,84.32,17460,-7.10,20250312,12060,34.49,20250217,26700,-39.25,20240926,9450,71.64,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250313,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16340,-30,5,-0.18,1227000230,75216,2.13,16240,16390,16230,21250,11460,16370,16312.91,3.98,0,-7840,18000,17185,16645,15830,15290,16915,15560,55,4880,500,10470,10,1,11086579,1812,43.34,1.50,12,0.68,377.00,10889.00,26700,20240926,-38.80,8800,20240229,85.68,17460,-6.41,20250312,12060,35.49,20250217,26700,-38.80,20240926,9450,72.91,20240419,7.75,N,078140,500,55 억,,440978,N,N,0,N,00,N
20250312,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16370,-590,5,-3.48,57401458915,3409005,31.37,17460,17460,16105,22000,11880,16960,16838.54,5.45,0,-171875,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1815,43.42,1.50,12,30.75,377.00,10889.00,26700,20240926,-38.69,8800,20240229,86.02,17460,-6.24,20250312,12060,35.74,20250217,26700,-38.69,20240926,9450,73.23,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16320,-640,5,-3.77,55001178845,3262441,30.02,17460,17460,16105,22000,11880,16960,16858.90,5.45,0,-158146,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1809,43.29,1.50,12,29.43,377.00,10889.00,26700,20240926,-38.88,8800,20240229,85.45,17460,-6.53,20250312,12060,35.32,20250217,26700,-38.88,20240926,9450,72.70,20240419,7.90,N,078140,500,55 억,,603972,N,N,0,N,00,N
20250312,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16230,-730,5,-4.30,51946471265,3075463,28.30,17460,17460,16105,22000,11880,16960,16890.62,5.45,0,-131625,19820,18390,15530,14100,11240,19105,14815,55,5040,500,10850,10,1,11086579,1799,43.05,1.49,12,27.74,377.00,10889.00,26700,20240926,-39.21,8800,20240229,84.43,17460,-7.04,20250312,12060,34.58,20250217,26700,-39.21,20240926,9450,71.75,20240419,7.90,N,078140,500,55 억,,603972,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 20250313 160636 57 100.00 KOSDAQ 제약 N N N N N 16570 200 2 1.22 19485290985 1195788 33.85 16240 16570 15900 21250 11460 16370 16293.28 3.98 0 -121913 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1837 43.95 1.52 12 10.79 377.00 10889.00 26700 20240926 -37.94 8800 20240229 88.30 17460 -5.10 20250312 12060 37.40 20250217 26700 -37.94 20240926 9450 75.34 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
3 20250313 150637 57 100.00 KOSDAQ 제약 N N N N N 16340 -30 5 -0.18 15229440960 937656 26.54 16240 16480 15900 21250 11460 16370 16242.01 3.98 0 -92262 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1812 43.34 1.50 12 8.46 377.00 10889.00 26700 20240926 -38.80 8800 20240229 85.68 17460 -6.41 20250312 12060 35.49 20250217 26700 -38.80 20240926 9450 72.91 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
4 20250313 140636 57 100.00 KOSDAQ 제약 N N N N N 15970 -400 5 -2.44 11824866125 726845 20.57 16240 16480 15960 21250 11460 16370 16268.74 3.98 0 -90305 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1771 42.36 1.47 12 6.56 377.00 10889.00 26700 20240926 -40.19 8800 20240229 81.48 17460 -8.53 20250312 12060 32.42 20250217 26700 -40.19 20240926 9450 68.99 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
5 20250313 130637 57 100.00 KOSDAQ 제약 N N N N N 16270 -100 5 -0.61 9326060930 571903 16.19 16240 16480 16140 21250 11460 16370 16307.05 3.98 0 -59434 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1804 43.16 1.49 12 5.16 377.00 10889.00 26700 20240926 -39.06 8800 20240229 84.89 17460 -6.82 20250312 12060 34.91 20250217 26700 -39.06 20240926 9450 72.17 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
6 20250313 120636 57 100.00 KOSDAQ 제약 N N N N N 16270 -100 5 -0.61 7180451765 440753 12.48 16240 16440 16140 21250 11460 16370 16291.30 3.98 0 -43957 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1804 43.16 1.49 12 3.98 377.00 10889.00 26700 20240926 -39.06 8800 20240229 84.89 17460 -6.82 20250312 12060 34.91 20250217 26700 -39.06 20240926 9450 72.17 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
7 20250313 110635 57 100.00 KOSDAQ 제약 N N N N N 16200 -170 5 -1.04 6583201695 404048 11.44 16240 16440 16140 21250 11460 16370 16293.09 3.98 0 -41778 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1796 42.97 1.49 12 3.64 377.00 10889.00 26700 20240926 -39.33 8800 20240229 84.09 17460 -7.22 20250312 12060 34.33 20250217 26700 -39.33 20240926 9450 71.43 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
8 20250313 100636 57 100.00 KOSDAQ 제약 N N N N N 16220 -150 5 -0.92 5365775905 329047 9.31 16240 16440 16140 21250 11460 16370 16306.99 3.98 0 -47241 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1798 43.02 1.49 12 2.97 377.00 10889.00 26700 20240926 -39.25 8800 20240229 84.32 17460 -7.10 20250312 12060 34.49 20250217 26700 -39.25 20240926 9450 71.64 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
9 20250313 090637 57 100.00 KOSDAQ 제약 N N N N N 16340 -30 5 -0.18 1227000230 75216 2.13 16240 16390 16230 21250 11460 16370 16312.91 3.98 0 -7840 18000 17185 16645 15830 15290 16915 15560 55 4880 500 10470 10 1 11086579 1812 43.34 1.50 12 0.68 377.00 10889.00 26700 20240926 -38.80 8800 20240229 85.68 17460 -6.41 20250312 12060 35.49 20250217 26700 -38.80 20240926 9450 72.91 20240419 7.75 N 078140 500 55 억 440978 N N 0 N 00 N
10 20250312 160633 57 100.00 KOSDAQ 제약 N N N N N 16370 -590 5 -3.48 57401458915 3409005 31.37 17460 17460 16105 22000 11880 16960 16838.54 5.45 0 -171875 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1815 43.42 1.50 12 30.75 377.00 10889.00 26700 20240926 -38.69 8800 20240229 86.02 17460 -6.24 20250312 12060 35.74 20250217 26700 -38.69 20240926 9450 73.23 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
11 20250312 150634 57 100.00 KOSDAQ 제약 N N N N N 16320 -640 5 -3.77 55001178845 3262441 30.02 17460 17460 16105 22000 11880 16960 16858.90 5.45 0 -158146 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1809 43.29 1.50 12 29.43 377.00 10889.00 26700 20240926 -38.88 8800 20240229 85.45 17460 -6.53 20250312 12060 35.32 20250217 26700 -38.88 20240926 9450 72.70 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N
12 20250312 140633 57 100.00 KOSDAQ 제약 N N N N N 16230 -730 5 -4.30 51946471265 3075463 28.30 17460 17460 16105 22000 11880 16960 16890.62 5.45 0 -131625 19820 18390 15530 14100 11240 19105 14815 55 5040 500 10850 10 1 11086579 1799 43.05 1.49 12 27.74 377.00 10889.00 26700 20240926 -39.21 8800 20240229 84.43 17460 -7.04 20250312 12060 34.58 20250217 26700 -39.21 20240926 9450 71.75 20240419 7.90 N 078140 500 55 억 603972 N N 0 N 00 N