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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078140/price/prices-20250501.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
20250513,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,720,2,5.28,10846793910,754381,772.60,13830,14920,13620,17730,9550,13640,14378.41,2.02,0,23613,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1592,21.69,1.20,12,6.80,662.00,12006.00,26700,20240926,-46.22,10000,20240429,43.60,17460,-17.75,20250312,11060,29.84,20250409,26700,-46.22,20240926,10050,42.89,20240611,7.24,Y,078140,500,55 억,,223564,N,N,18095,N,00,N
20250513,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,650,2,4.77,10523668360,731812,749.48,13830,14920,13620,17730,9550,13640,14380.29,2.02,0,23629,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1584,21.59,1.19,12,6.60,662.00,12006.00,26700,20240926,-46.48,10000,20240429,42.90,17460,-18.16,20250312,11060,29.20,20250409,26700,-46.48,20240926,10050,42.19,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14280,640,2,4.69,10118860190,703449,720.44,13830,14920,13620,17730,9550,13640,14384.64,2.02,0,25104,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1583,21.57,1.19,12,6.35,662.00,12006.00,26700,20240926,-46.52,10000,20240429,42.80,17460,-18.21,20250312,11060,29.11,20250409,26700,-46.52,20240926,10050,42.09,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,720,2,5.28,9381416865,651845,667.59,13830,14920,13620,17730,9550,13640,14392.10,2.02,0,17057,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1592,21.69,1.20,12,5.88,662.00,12006.00,26700,20240926,-46.22,10000,20240429,43.60,17460,-17.75,20250312,11060,29.84,20250409,26700,-46.22,20240926,10050,42.89,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14250,610,2,4.47,7552830630,525412,538.10,13830,14920,13620,17730,9550,13640,14375.06,2.02,0,5521,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1580,21.53,1.19,12,4.74,662.00,12006.00,26700,20240926,-46.63,10000,20240429,42.50,17460,-18.38,20250312,11060,28.84,20250409,26700,-46.63,20240926,10050,41.79,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14160,520,2,3.81,6843625220,475257,486.73,13830,14920,13620,17730,9550,13640,14399.84,2.02,0,3993,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1570,21.39,1.18,12,4.29,662.00,12006.00,26700,20240926,-46.97,10000,20240429,41.60,17460,-18.90,20250312,11060,28.03,20250409,26700,-46.97,20240926,10050,40.90,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,230,2,1.69,321795620,23379,23.94,13830,13900,13620,17730,9550,13640,13764.30,2.02,0,7567,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1538,20.95,1.16,12,0.21,662.00,12006.00,26700,20240926,-48.05,10000,20240429,38.70,17460,-20.56,20250312,11060,25.41,20250409,26700,-48.05,20240926,10050,38.01,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250513,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,120,2,0.88,20562460,1491,1.53,13830,13830,13740,17730,9550,13640,13791.05,2.02,0,-667,14193,13916,13753,13476,13313,13835,13395,55,4090,500,8720,10,1,11086579,1526,20.79,1.15,12,0.01,662.00,12006.00,26700,20240926,-48.46,10000,20240429,37.60,17460,-21.19,20250312,11060,24.41,20250409,26700,-48.46,20240926,10050,36.92,20240611,7.24,Y,078140,500,55 억,,223564,N,N,5198,N,00,N
20250512,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,-250,5,-1.80,1340377680,97642,78.97,13800,14030,13590,18050,9730,13890,13727.47,2.10,0,2095,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1512,20.60,1.14,12,0.88,662.00,12006.00,26700,20240926,-48.91,10000,20240426,36.40,17460,-21.88,20250312,11060,23.33,20250409,26700,-48.91,20240926,10050,35.72,20240611,7.22,Y,078140,500,55 억,,233225,N,N,5198,N,00,N
20250512,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,-230,5,-1.66,1261117450,91833,74.27,13800,14030,13590,18050,9730,13890,13732.73,2.10,0,1254,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1514,20.63,1.14,12,0.83,662.00,12006.00,26700,20240926,-48.84,10000,20240426,36.60,17460,-21.76,20250312,11060,23.51,20250409,26700,-48.84,20240926,10050,35.92,20240611,7.22,Y,078140,500,55 억,,233225,N,N,18378,N,00,N
20250512,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,-190,5,-1.37,1049163430,76346,61.74,13800,14030,13590,18050,9730,13890,13742.22,2.10,0,4749,14623,14256,14063,13696,13503,14160,13600,55,4160,500,8880,10,1,11086579,1519,20.69,1.14,12,0.69,662.00,12006.00,26700,20240926,-48.69,10000,20240426,37.00,17460,-21.53,20250312,11060,23.87,20250409,26700,-48.69,20240926,10050,36.32,20240611,7.22,Y,078140,500,55 억,,233225,N,N,18378,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 20250513 160610 57 100.00 KOSDAQ 제약 N N N N N 14360 720 2 5.28 10846793910 754381 772.60 13830 14920 13620 17730 9550 13640 14378.41 2.02 0 23613 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1592 21.69 1.20 12 6.80 662.00 12006.00 26700 20240926 -46.22 10000 20240429 43.60 17460 -17.75 20250312 11060 29.84 20250409 26700 -46.22 20240926 10050 42.89 20240611 7.24 Y 078140 500 55 억 223564 N N 18095 N 00 N
3 20250513 150618 57 100.00 KOSDAQ 제약 N N N N N 14290 650 2 4.77 10523668360 731812 749.48 13830 14920 13620 17730 9550 13640 14380.29 2.02 0 23629 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1584 21.59 1.19 12 6.60 662.00 12006.00 26700 20240926 -46.48 10000 20240429 42.90 17460 -18.16 20250312 11060 29.20 20250409 26700 -46.48 20240926 10050 42.19 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
4 20250513 140619 57 100.00 KOSDAQ 제약 N N N N N 14280 640 2 4.69 10118860190 703449 720.44 13830 14920 13620 17730 9550 13640 14384.64 2.02 0 25104 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1583 21.57 1.19 12 6.35 662.00 12006.00 26700 20240926 -46.52 10000 20240429 42.80 17460 -18.21 20250312 11060 29.11 20250409 26700 -46.52 20240926 10050 42.09 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
5 20250513 130619 57 100.00 KOSDAQ 제약 N N N N N 14360 720 2 5.28 9381416865 651845 667.59 13830 14920 13620 17730 9550 13640 14392.10 2.02 0 17057 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1592 21.69 1.20 12 5.88 662.00 12006.00 26700 20240926 -46.22 10000 20240429 43.60 17460 -17.75 20250312 11060 29.84 20250409 26700 -46.22 20240926 10050 42.89 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
6 20250513 120620 57 100.00 KOSDAQ 제약 N N N N N 14250 610 2 4.47 7552830630 525412 538.10 13830 14920 13620 17730 9550 13640 14375.06 2.02 0 5521 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1580 21.53 1.19 12 4.74 662.00 12006.00 26700 20240926 -46.63 10000 20240429 42.50 17460 -18.38 20250312 11060 28.84 20250409 26700 -46.63 20240926 10050 41.79 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
7 20250513 110620 57 100.00 KOSDAQ 제약 N N N N N 14160 520 2 3.81 6843625220 475257 486.73 13830 14920 13620 17730 9550 13640 14399.84 2.02 0 3993 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1570 21.39 1.18 12 4.29 662.00 12006.00 26700 20240926 -46.97 10000 20240429 41.60 17460 -18.90 20250312 11060 28.03 20250409 26700 -46.97 20240926 10050 40.90 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
8 20250513 100621 57 100.00 KOSDAQ 제약 N N N N N 13870 230 2 1.69 321795620 23379 23.94 13830 13900 13620 17730 9550 13640 13764.30 2.02 0 7567 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1538 20.95 1.16 12 0.21 662.00 12006.00 26700 20240926 -48.05 10000 20240429 38.70 17460 -20.56 20250312 11060 25.41 20250409 26700 -48.05 20240926 10050 38.01 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
9 20250513 090624 57 100.00 KOSDAQ 제약 N N N N N 13760 120 2 0.88 20562460 1491 1.53 13830 13830 13740 17730 9550 13640 13791.05 2.02 0 -667 14193 13916 13753 13476 13313 13835 13395 55 4090 500 8720 10 1 11086579 1526 20.79 1.15 12 0.01 662.00 12006.00 26700 20240926 -48.46 10000 20240429 37.60 17460 -21.19 20250312 11060 24.41 20250409 26700 -48.46 20240926 10050 36.92 20240611 7.24 Y 078140 500 55 억 223564 N N 5198 N 00 N
10 20250512 160608 57 100.00 KOSDAQ 제약 N N N N N 13640 -250 5 -1.80 1340377680 97642 78.97 13800 14030 13590 18050 9730 13890 13727.47 2.10 0 2095 14623 14256 14063 13696 13503 14160 13600 55 4160 500 8880 10 1 11086579 1512 20.60 1.14 12 0.88 662.00 12006.00 26700 20240926 -48.91 10000 20240426 36.40 17460 -21.88 20250312 11060 23.33 20250409 26700 -48.91 20240926 10050 35.72 20240611 7.22 Y 078140 500 55 억 233225 N N 5198 N 00 N
11 20250512 150615 57 100.00 KOSDAQ 제약 N N N N N 13660 -230 5 -1.66 1261117450 91833 74.27 13800 14030 13590 18050 9730 13890 13732.73 2.10 0 1254 14623 14256 14063 13696 13503 14160 13600 55 4160 500 8880 10 1 11086579 1514 20.63 1.14 12 0.83 662.00 12006.00 26700 20240926 -48.84 10000 20240426 36.60 17460 -21.76 20250312 11060 23.51 20250409 26700 -48.84 20240926 10050 35.92 20240611 7.22 Y 078140 500 55 억 233225 N N 18378 N 00 N
12 20250512 140614 57 100.00 KOSDAQ 제약 N N N N N 13700 -190 5 -1.37 1049163430 76346 61.74 13800 14030 13590 18050 9730 13890 13742.22 2.10 0 4749 14623 14256 14063 13696 13503 14160 13600 55 4160 500 8880 10 1 11086579 1519 20.69 1.14 12 0.69 662.00 12006.00 26700 20240926 -48.69 10000 20240426 37.00 17460 -21.53 20250312 11060 23.87 20250409 26700 -48.69 20240926 10050 36.32 20240611 7.22 Y 078140 500 55 억 233225 N N 18378 N 00 N