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
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
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
20250218,130642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10180,-250,5,-2.40,1575769750,151977,112.05,10610,10770,10050,13550,7310,10430,10368.48,4.00,0,-13315,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3483,50.15,1.23,12,0.44,203.00,8277.00,15180,20241216,-32.94,5450,20240805,86.79,12610,-19.27,20250107,9670,5.27,20250212,15180,-32.94,20241216,5450,86.79,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250218,120643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10150,-280,5,-2.68,1491705970,143697,105.94,10610,10770,10050,13550,7310,10430,10380.91,4.00,0,-12403,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3473,50.00,1.23,12,0.42,203.00,8277.00,15180,20241216,-33.14,5450,20240805,86.24,12610,-19.51,20250107,9670,4.96,20250212,15180,-33.14,20241216,5450,86.24,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250218,110642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10200,-230,5,-2.21,1332980310,128003,94.37,10610,10770,10100,13550,7310,10430,10413.66,4.00,0,-11044,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3490,50.25,1.23,12,0.37,203.00,8277.00,15180,20241216,-32.81,5450,20240805,87.16,12610,-19.11,20250107,9670,5.48,20250212,15180,-32.81,20241216,5450,87.16,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250218,100642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10380,-50,5,-0.48,693048940,65457,48.26,10610,10770,10380,13550,7310,10430,10587.85,4.00,0,-19888,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3552,51.13,1.25,12,0.19,203.00,8277.00,15180,20241216,-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
20250218,090644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10710,280,2,2.68,287590480,26913,19.84,10610,10770,10500,13550,7310,10430,10685.93,4.00,0,-2542,10823,10626,10293,10096,9763,10725,10195,171,3120,500,7090,10,1,34217785,3665,52.76,1.29,12,0.08,203.00,8277.00,15180,20241216,-29.45,5450,20240805,96.51,12610,-15.07,20250107,9670,10.75,20250212,15180,-29.45,20241216,5450,96.51,20240805,0.75,N,078160,500,171 억,,1367818,N,N,92,N,00,N
20250217,160642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10430,530,2,5.35,1390813330,135006,165.58,10000,10490,9960,12870,6930,9900,10301.71,3.90,0,34672,10306,10102,9976,9772,9646,10040,9710,171,2970,500,6730,10,1,34217785,3569,51.38,1.26,12,0.39,203.00,8277.00,15180,20241216,-31.29,5450,20240805,91.38,12610,-17.29,20250107,9670,7.86,20250212,15180,-31.29,20241216,5450,91.38,20240805,0.77,N,078160,500,171 억,,1333819,N,N,92,N,00,N
20250217,150641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10420,520,2,5.25,1321664160,128380,157.46,10000,10490,9960,12870,6930,9900,10294.98,3.90,0,33253,10306,10102,9976,9772,9646,10040,9710,171,2970,500,6730,10,1,34217785,3565,51.33,1.26,12,0.38,203.00,8277.00,15180,20241216,-31.36,5450,20240805,91.19,12610,-17.37,20250107,9670,7.76,20250212,15180,-31.36,20241216,5450,91.19,20240805,0.77,N,078160,500,171 억,,1333819,N,N,0,N,00,N
20250217,140640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10320,420,2,4.24,1069393410,104154,127.74,10000,10430,9960,12870,6930,9900,10267.47,3.90,0,19231,10306,10102,9976,9772,9646,10040,9710,171,2970,500,6730,10,1,34217785,3531,50.84,1.25,12,0.30,203.00,8277.00,15180,20241216,-32.02,5450,20240805,89.36,12610,-18.16,20250107,9670,6.72,20250212,15180,-32.02,20241216,5450,89.36,20240805,0.77,N,078160,500,171 억,,1333819,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 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
3 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
4 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
5 20250218 130642 55 60.00 KOSDAQ 제약 N N N Y 60 N 10180 -250 5 -2.40 1575769750 151977 112.05 10610 10770 10050 13550 7310 10430 10368.48 4.00 0 -13315 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3483 50.15 1.23 12 0.44 203.00 8277.00 15180 20241216 -32.94 5450 20240805 86.79 12610 -19.27 20250107 9670 5.27 20250212 15180 -32.94 20241216 5450 86.79 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
6 20250218 120643 55 60.00 KOSDAQ 제약 N N N Y 60 N 10150 -280 5 -2.68 1491705970 143697 105.94 10610 10770 10050 13550 7310 10430 10380.91 4.00 0 -12403 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3473 50.00 1.23 12 0.42 203.00 8277.00 15180 20241216 -33.14 5450 20240805 86.24 12610 -19.51 20250107 9670 4.96 20250212 15180 -33.14 20241216 5450 86.24 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
7 20250218 110642 55 60.00 KOSDAQ 제약 N N N Y 60 N 10200 -230 5 -2.21 1332980310 128003 94.37 10610 10770 10100 13550 7310 10430 10413.66 4.00 0 -11044 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3490 50.25 1.23 12 0.37 203.00 8277.00 15180 20241216 -32.81 5450 20240805 87.16 12610 -19.11 20250107 9670 5.48 20250212 15180 -32.81 20241216 5450 87.16 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
8 20250218 100642 55 60.00 KOSDAQ 제약 N N N Y 60 N 10380 -50 5 -0.48 693048940 65457 48.26 10610 10770 10380 13550 7310 10430 10587.85 4.00 0 -19888 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3552 51.13 1.25 12 0.19 203.00 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
9 20250218 090644 55 60.00 KOSDAQ 제약 N N N Y 60 N 10710 280 2 2.68 287590480 26913 19.84 10610 10770 10500 13550 7310 10430 10685.93 4.00 0 -2542 10823 10626 10293 10096 9763 10725 10195 171 3120 500 7090 10 1 34217785 3665 52.76 1.29 12 0.08 203.00 8277.00 15180 20241216 -29.45 5450 20240805 96.51 12610 -15.07 20250107 9670 10.75 20250212 15180 -29.45 20241216 5450 96.51 20240805 0.75 N 078160 500 171 억 1367818 N N 92 N 00 N
10 20250217 160642 55 60.00 KOSDAQ 제약 N N N Y 60 N 10430 530 2 5.35 1390813330 135006 165.58 10000 10490 9960 12870 6930 9900 10301.71 3.90 0 34672 10306 10102 9976 9772 9646 10040 9710 171 2970 500 6730 10 1 34217785 3569 51.38 1.26 12 0.39 203.00 8277.00 15180 20241216 -31.29 5450 20240805 91.38 12610 -17.29 20250107 9670 7.86 20250212 15180 -31.29 20241216 5450 91.38 20240805 0.77 N 078160 500 171 억 1333819 N N 92 N 00 N
11 20250217 150641 55 60.00 KOSDAQ 제약 N N N Y 60 N 10420 520 2 5.25 1321664160 128380 157.46 10000 10490 9960 12870 6930 9900 10294.98 3.90 0 33253 10306 10102 9976 9772 9646 10040 9710 171 2970 500 6730 10 1 34217785 3565 51.33 1.26 12 0.38 203.00 8277.00 15180 20241216 -31.36 5450 20240805 91.19 12610 -17.37 20250107 9670 7.76 20250212 15180 -31.36 20241216 5450 91.19 20240805 0.77 N 078160 500 171 억 1333819 N N 0 N 00 N
12 20250217 140640 55 60.00 KOSDAQ 제약 N N N Y 60 N 10320 420 2 4.24 1069393410 104154 127.74 10000 10430 9960 12870 6930 9900 10267.47 3.90 0 19231 10306 10102 9976 9772 9646 10040 9710 171 2970 500 6730 10 1 34217785 3531 50.84 1.25 12 0.30 203.00 8277.00 15180 20241216 -32.02 5450 20240805 89.36 12610 -18.16 20250107 9670 6.72 20250212 15180 -32.02 20241216 5450 89.36 20240805 0.77 N 078160 500 171 억 1333819 N N 0 N 00 N