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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12890,50,2,0.39,1027718520,79471,106.12,13210,13300,12750,16690,8990,12840,12931.99,7.21,0,-14960,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1429,34.19,1.18,12,0.72,377.00,10889.00,26700,20240926,-51.72,8680,20240227,48.50,14440,-10.73,20250107,12060,6.88,20250217,26700,-51.72,20240926,8680,48.50,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250218,120642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12840,0,3,0.00,966148030,74691,99.73,13210,13300,12750,16690,8990,12840,12935.27,7.21,0,-14463,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1424,34.06,1.18,12,0.67,377.00,10889.00,26700,20240926,-51.91,8680,20240227,47.93,14440,-11.08,20250107,12060,6.47,20250217,26700,-51.91,20240926,8680,47.93,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250218,110641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12920,80,2,0.62,930038780,71884,95.98,13210,13300,12750,16690,8990,12840,12938.05,7.21,0,-14346,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1432,34.27,1.19,12,0.65,377.00,10889.00,26700,20240926,-51.61,8680,20240227,48.85,14440,-10.53,20250107,12060,7.13,20250217,26700,-51.61,20240926,8680,48.85,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250218,100641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12860,20,2,0.16,786894290,60764,81.14,13210,13300,12750,16690,8990,12840,12950.01,7.21,0,-11929,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1426,34.11,1.18,12,0.55,377.00,10889.00,26700,20240926,-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
20250218,090643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12890,50,2,0.39,330483390,25211,33.66,13210,13300,12870,16690,8990,12840,13108.70,7.21,0,-11834,13440,13140,12600,12300,11760,13290,12450,55,3850,500,8210,10,1,11086579,1429,34.19,1.18,12,0.23,377.00,10889.00,26700,20240926,-51.72,8680,20240227,48.50,14440,-10.73,20250107,12060,6.88,20250217,26700,-51.72,20240926,8680,48.50,20240227,7.92,N,078140,500,55 억,,799452,N,N,0,N,00,N
20250217,160641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12840,520,2,4.22,912925910,72128,224.26,12340,12900,12060,16010,8630,12320,12656.81,7.11,0,11680,12566,12442,12326,12202,12086,12505,12265,55,3690,500,7880,10,1,11086579,1424,34.06,1.18,12,0.65,377.00,10889.00,26700,20240926,-51.91,8600,20240202,49.30,14440,-11.08,20250107,12060,6.47,20250217,26700,-51.91,20240926,8680,47.93,20240227,7.85,N,078140,500,55 억,,787842,N,N,0,N,00,N
20250217,150640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12800,480,2,3.90,839962320,66439,206.58,12340,12900,12060,16010,8630,12320,12642.61,7.11,0,9660,12566,12442,12326,12202,12086,12505,12265,55,3690,500,7880,10,1,11086579,1419,33.95,1.18,12,0.60,377.00,10889.00,26700,20240926,-52.06,8600,20240202,48.84,14440,-11.36,20250107,12060,6.14,20250217,26700,-52.06,20240926,8680,47.47,20240227,7.85,N,078140,500,55 억,,787842,N,N,0,N,00,N
20250217,140640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,12790,470,2,3.81,736024440,58314,181.31,12340,12900,12060,16010,8630,12320,12621.75,7.11,0,8624,12566,12442,12326,12202,12086,12505,12265,55,3690,500,7880,10,1,11086579,1418,33.93,1.17,12,0.53,377.00,10889.00,26700,20240926,-52.10,8600,20240202,48.72,14440,-11.43,20250107,12060,6.05,20250217,26700,-52.10,20240926,8680,47.35,20240227,7.85,N,078140,500,55 억,,787842,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 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
3 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
4 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
5 20250218 130641 55 40.00 KOSDAQ 제약 N N N Y 40 N 12890 50 2 0.39 1027718520 79471 106.12 13210 13300 12750 16690 8990 12840 12931.99 7.21 0 -14960 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1429 34.19 1.18 12 0.72 377.00 10889.00 26700 20240926 -51.72 8680 20240227 48.50 14440 -10.73 20250107 12060 6.88 20250217 26700 -51.72 20240926 8680 48.50 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
6 20250218 120642 55 40.00 KOSDAQ 제약 N N N Y 40 N 12840 0 3 0.00 966148030 74691 99.73 13210 13300 12750 16690 8990 12840 12935.27 7.21 0 -14463 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1424 34.06 1.18 12 0.67 377.00 10889.00 26700 20240926 -51.91 8680 20240227 47.93 14440 -11.08 20250107 12060 6.47 20250217 26700 -51.91 20240926 8680 47.93 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
7 20250218 110641 55 40.00 KOSDAQ 제약 N N N Y 40 N 12920 80 2 0.62 930038780 71884 95.98 13210 13300 12750 16690 8990 12840 12938.05 7.21 0 -14346 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1432 34.27 1.19 12 0.65 377.00 10889.00 26700 20240926 -51.61 8680 20240227 48.85 14440 -10.53 20250107 12060 7.13 20250217 26700 -51.61 20240926 8680 48.85 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
8 20250218 100641 55 40.00 KOSDAQ 제약 N N N Y 40 N 12860 20 2 0.16 786894290 60764 81.14 13210 13300 12750 16690 8990 12840 12950.01 7.21 0 -11929 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1426 34.11 1.18 12 0.55 377.00 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
9 20250218 090643 55 40.00 KOSDAQ 제약 N N N Y 40 N 12890 50 2 0.39 330483390 25211 33.66 13210 13300 12870 16690 8990 12840 13108.70 7.21 0 -11834 13440 13140 12600 12300 11760 13290 12450 55 3850 500 8210 10 1 11086579 1429 34.19 1.18 12 0.23 377.00 10889.00 26700 20240926 -51.72 8680 20240227 48.50 14440 -10.73 20250107 12060 6.88 20250217 26700 -51.72 20240926 8680 48.50 20240227 7.92 N 078140 500 55 억 799452 N N 0 N 00 N
10 20250217 160641 55 40.00 KOSDAQ 제약 N N N Y 40 N 12840 520 2 4.22 912925910 72128 224.26 12340 12900 12060 16010 8630 12320 12656.81 7.11 0 11680 12566 12442 12326 12202 12086 12505 12265 55 3690 500 7880 10 1 11086579 1424 34.06 1.18 12 0.65 377.00 10889.00 26700 20240926 -51.91 8600 20240202 49.30 14440 -11.08 20250107 12060 6.47 20250217 26700 -51.91 20240926 8680 47.93 20240227 7.85 N 078140 500 55 억 787842 N N 0 N 00 N
11 20250217 150640 55 40.00 KOSDAQ 제약 N N N Y 40 N 12800 480 2 3.90 839962320 66439 206.58 12340 12900 12060 16010 8630 12320 12642.61 7.11 0 9660 12566 12442 12326 12202 12086 12505 12265 55 3690 500 7880 10 1 11086579 1419 33.95 1.18 12 0.60 377.00 10889.00 26700 20240926 -52.06 8600 20240202 48.84 14440 -11.36 20250107 12060 6.14 20250217 26700 -52.06 20240926 8680 47.47 20240227 7.85 N 078140 500 55 억 787842 N N 0 N 00 N
12 20250217 140640 55 40.00 KOSDAQ 제약 N N N Y 40 N 12790 470 2 3.81 736024440 58314 181.31 12340 12900 12060 16010 8630 12320 12621.75 7.11 0 8624 12566 12442 12326 12202 12086 12505 12265 55 3690 500 7880 10 1 11086579 1418 33.93 1.17 12 0.53 377.00 10889.00 26700 20240926 -52.10 8600 20240202 48.72 14440 -11.43 20250107 12060 6.05 20250217 26700 -52.10 20240926 8680 47.35 20240227 7.85 N 078140 500 55 억 787842 N N 0 N 00 N