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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078140/price/prices-20250401.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
20250407,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,-1300,5,-10.16,1952206720,165965,136.11,12570,12570,11490,16620,8960,12790,11762.80,3.43,0,-17956,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1274,17.36,0.96,12,1.50,662.00,12006.00,26700,20240926,-56.97,9450,20240419,21.59,17460,-34.19,20250312,11490,0.00,20250407,26700,-56.97,20240926,9450,21.59,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3545,N,00,N
20250407,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-1210,5,-9.46,1716066950,145446,119.28,12570,12570,11560,16620,8960,12790,11798.65,3.43,0,-21641,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1284,17.49,0.96,12,1.31,662.00,12006.00,26700,20240926,-56.63,9450,20240419,22.54,17460,-33.68,20250312,11560,0.17,20250407,26700,-56.63,20240926,9450,22.54,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,-1130,5,-8.84,1570225590,132885,108.98,12570,12570,11560,16620,8960,12790,11816.42,3.43,0,-27818,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1293,17.61,0.97,12,1.20,662.00,12006.00,26700,20240926,-56.33,9450,20240419,23.39,17460,-33.22,20250312,11560,0.87,20250407,26700,-56.33,20240926,9450,23.39,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,-1130,5,-8.84,1444706300,122093,100.13,12570,12570,11610,16620,8960,12790,11832.83,3.43,0,-26658,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1293,17.61,0.97,12,1.10,662.00,12006.00,26700,20240926,-56.33,9450,20240419,23.39,17460,-33.22,20250312,11610,0.43,20250407,26700,-56.33,20240926,9450,23.39,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11770,-1020,5,-7.97,1277274270,107741,88.36,12570,12570,11610,16620,8960,12790,11855.04,3.43,0,-27907,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1305,17.78,0.98,12,0.97,662.00,12006.00,26700,20240926,-55.92,9450,20240419,24.55,17460,-32.59,20250312,11610,1.38,20250407,26700,-55.92,20240926,9450,24.55,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11820,-970,5,-7.58,1147966020,96756,79.35,12570,12570,11610,16620,8960,12790,11864.55,3.43,0,-27872,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1310,17.85,0.98,12,0.87,662.00,12006.00,26700,20240926,-55.73,9450,20240419,25.08,17460,-32.30,20250312,11610,1.81,20250407,26700,-55.73,20240926,9450,25.08,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,-1140,5,-8.91,976861020,82180,67.40,12570,12570,11610,16620,8960,12790,11886.85,3.43,0,-25609,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1292,17.60,0.97,12,0.74,662.00,12006.00,26700,20240926,-56.37,9450,20240419,23.28,17460,-33.28,20250312,11610,0.34,20250407,26700,-56.37,20240926,9450,23.28,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250407,090608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12120,-670,5,-5.24,235470230,19324,15.85,12570,12570,11880,16620,8960,12790,12185.38,3.43,0,-6732,13456,13122,12756,12422,12056,13290,12590,55,3830,500,8180,10,1,11086579,1344,18.31,1.01,12,0.17,662.00,12006.00,26700,20240926,-54.61,9450,20240419,28.25,17460,-30.58,20250312,11880,2.02,20250407,26700,-54.61,20240926,9450,28.25,20240419,8.11,Y,078140,500,55 억,,380195,N,N,3554,N,00,N
20250404,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12790,-10,5,-0.08,1552243075,121936,147.45,12460,13090,12390,16640,8960,12800,12729.93,3.24,0,20317,13193,12996,12803,12606,12413,13095,12705,55,3840,500,8190,10,1,11086579,1418,19.32,1.07,12,1.10,662.00,12006.00,26700,20240926,-52.10,9450,20240419,35.34,17460,-26.75,20250312,12060,6.05,20250217,26700,-52.10,20240926,9450,35.34,20240419,8.21,Y,078140,500,55 억,,358866,N,N,3554,N,00,N
20250404,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,-60,5,-0.47,1508610985,118515,143.32,12460,13090,12390,16640,8960,12800,12729.27,3.24,0,18705,13193,12996,12803,12606,12413,13095,12705,55,3840,500,8190,10,1,11086579,1412,19.24,1.06,12,1.07,662.00,12006.00,26700,20240926,-52.28,9450,20240419,34.81,17460,-27.03,20250312,12060,5.64,20250217,26700,-52.28,20240926,9450,34.81,20240419,8.21,Y,078140,500,55 억,,358866,N,N,9657,N,00,N
20250404,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,-150,5,-1.17,1349022065,105855,128.01,12460,13090,12390,16640,8960,12800,12744.04,3.24,0,17854,13193,12996,12803,12606,12413,13095,12705,55,3840,500,8190,10,1,11086579,1402,19.11,1.05,12,0.95,662.00,12006.00,26700,20240926,-52.62,9450,20240419,33.86,17460,-27.55,20250312,12060,4.89,20250217,26700,-52.62,20240926,9450,33.86,20240419,8.21,Y,078140,500,55 억,,358866,N,N,9657,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 20250407 160606 57 100.00 KOSDAQ 제약 N N N N N 11490 -1300 5 -10.16 1952206720 165965 136.11 12570 12570 11490 16620 8960 12790 11762.80 3.43 0 -17956 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1274 17.36 0.96 12 1.50 662.00 12006.00 26700 20240926 -56.97 9450 20240419 21.59 17460 -34.19 20250312 11490 0.00 20250407 26700 -56.97 20240926 9450 21.59 20240419 8.11 Y 078140 500 55 억 380195 N N 3545 N 00 N
3 20250407 150610 57 100.00 KOSDAQ 제약 N N N N N 11580 -1210 5 -9.46 1716066950 145446 119.28 12570 12570 11560 16620 8960 12790 11798.65 3.43 0 -21641 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1284 17.49 0.96 12 1.31 662.00 12006.00 26700 20240926 -56.63 9450 20240419 22.54 17460 -33.68 20250312 11560 0.17 20250407 26700 -56.63 20240926 9450 22.54 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
4 20250407 140608 57 100.00 KOSDAQ 제약 N N N N N 11660 -1130 5 -8.84 1570225590 132885 108.98 12570 12570 11560 16620 8960 12790 11816.42 3.43 0 -27818 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1293 17.61 0.97 12 1.20 662.00 12006.00 26700 20240926 -56.33 9450 20240419 23.39 17460 -33.22 20250312 11560 0.87 20250407 26700 -56.33 20240926 9450 23.39 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
5 20250407 130606 57 100.00 KOSDAQ 제약 N N N N N 11660 -1130 5 -8.84 1444706300 122093 100.13 12570 12570 11610 16620 8960 12790 11832.83 3.43 0 -26658 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1293 17.61 0.97 12 1.10 662.00 12006.00 26700 20240926 -56.33 9450 20240419 23.39 17460 -33.22 20250312 11610 0.43 20250407 26700 -56.33 20240926 9450 23.39 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
6 20250407 120607 57 100.00 KOSDAQ 제약 N N N N N 11770 -1020 5 -7.97 1277274270 107741 88.36 12570 12570 11610 16620 8960 12790 11855.04 3.43 0 -27907 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1305 17.78 0.98 12 0.97 662.00 12006.00 26700 20240926 -55.92 9450 20240419 24.55 17460 -32.59 20250312 11610 1.38 20250407 26700 -55.92 20240926 9450 24.55 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
7 20250407 110607 57 100.00 KOSDAQ 제약 N N N N N 11820 -970 5 -7.58 1147966020 96756 79.35 12570 12570 11610 16620 8960 12790 11864.55 3.43 0 -27872 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1310 17.85 0.98 12 0.87 662.00 12006.00 26700 20240926 -55.73 9450 20240419 25.08 17460 -32.30 20250312 11610 1.81 20250407 26700 -55.73 20240926 9450 25.08 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
8 20250407 100607 57 100.00 KOSDAQ 제약 N N N N N 11650 -1140 5 -8.91 976861020 82180 67.40 12570 12570 11610 16620 8960 12790 11886.85 3.43 0 -25609 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1292 17.60 0.97 12 0.74 662.00 12006.00 26700 20240926 -56.37 9450 20240419 23.28 17460 -33.28 20250312 11610 0.34 20250407 26700 -56.37 20240926 9450 23.28 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
9 20250407 090608 57 100.00 KOSDAQ 제약 N N N N N 12120 -670 5 -5.24 235470230 19324 15.85 12570 12570 11880 16620 8960 12790 12185.38 3.43 0 -6732 13456 13122 12756 12422 12056 13290 12590 55 3830 500 8180 10 1 11086579 1344 18.31 1.01 12 0.17 662.00 12006.00 26700 20240926 -54.61 9450 20240419 28.25 17460 -30.58 20250312 11880 2.02 20250407 26700 -54.61 20240926 9450 28.25 20240419 8.11 Y 078140 500 55 억 380195 N N 3554 N 00 N
10 20250404 160605 57 100.00 KOSDAQ 제약 N N N N N 12790 -10 5 -0.08 1552243075 121936 147.45 12460 13090 12390 16640 8960 12800 12729.93 3.24 0 20317 13193 12996 12803 12606 12413 13095 12705 55 3840 500 8190 10 1 11086579 1418 19.32 1.07 12 1.10 662.00 12006.00 26700 20240926 -52.10 9450 20240419 35.34 17460 -26.75 20250312 12060 6.05 20250217 26700 -52.10 20240926 9450 35.34 20240419 8.21 Y 078140 500 55 억 358866 N N 3554 N 00 N
11 20250404 150611 57 100.00 KOSDAQ 제약 N N N N N 12740 -60 5 -0.47 1508610985 118515 143.32 12460 13090 12390 16640 8960 12800 12729.27 3.24 0 18705 13193 12996 12803 12606 12413 13095 12705 55 3840 500 8190 10 1 11086579 1412 19.24 1.06 12 1.07 662.00 12006.00 26700 20240926 -52.28 9450 20240419 34.81 17460 -27.03 20250312 12060 5.64 20250217 26700 -52.28 20240926 9450 34.81 20240419 8.21 Y 078140 500 55 억 358866 N N 9657 N 00 N
12 20250404 140612 57 100.00 KOSDAQ 제약 N N N N N 12650 -150 5 -1.17 1349022065 105855 128.01 12460 13090 12390 16640 8960 12800 12744.04 3.24 0 17854 13193 12996 12803 12606 12413 13095 12705 55 3840 500 8190 10 1 11086579 1402 19.11 1.05 12 0.95 662.00 12006.00 26700 20240926 -52.62 9450 20240419 33.86 17460 -27.55 20250312 12060 4.89 20250217 26700 -52.62 20240926 9450 33.86 20240419 8.21 Y 078140 500 55 억 358866 N N 9657 N 00 N