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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078160/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
20250512,160608,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,130,2,1.54,257503945,30502,68.90,8440,8610,8270,10950,5910,8430,8441.99,4.07,0,2010,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2929,-5.20,1.28,12,0.09,-1647.00,6690.00,15180,20241216,-43.61,5450,20240805,57.06,12610,-32.12,20250107,7490,14.29,20250409,15180,-43.61,20241216,5450,57.06,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,5502,N,00,N
20250512,150616,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8540,110,2,1.30,254467195,30147,68.10,8440,8610,8270,10950,5910,8430,8440.88,4.07,0,1859,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2922,-5.19,1.28,12,0.09,-1647.00,6690.00,15180,20241216,-43.74,5450,20240805,56.70,12610,-32.28,20250107,7490,14.02,20250409,15180,-43.74,20241216,5450,56.70,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,140614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8610,180,2,2.14,242284385,28721,64.88,8440,8610,8270,10950,5910,8430,8435.79,4.07,0,1410,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2946,-5.23,1.29,12,0.08,-1647.00,6690.00,15180,20241216,-43.28,5450,20240805,57.98,12610,-31.72,20250107,7490,14.95,20250409,15180,-43.28,20241216,5450,57.98,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,130614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,40,2,0.47,182006615,21658,48.93,8440,8510,8270,10950,5910,8430,8403.67,4.07,0,-2157,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2898,-5.14,1.27,12,0.06,-1647.00,6690.00,15180,20241216,-44.20,5450,20240805,55.41,12610,-32.83,20250107,7490,13.08,20250409,15180,-44.20,20241216,5450,55.41,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,120615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8460,30,2,0.36,131527365,15685,35.43,8440,8510,8270,10950,5910,8430,8385.55,4.07,0,-3130,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2895,-5.14,1.26,12,0.05,-1647.00,6690.00,15180,20241216,-44.27,5450,20240805,55.23,12610,-32.91,20250107,7490,12.95,20250409,15180,-44.27,20241216,5450,55.23,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,110614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,60,2,0.71,111563205,13324,30.10,8440,8510,8270,10950,5910,8430,8373.10,4.07,0,-3330,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2905,-5.15,1.27,12,0.04,-1647.00,6690.00,15180,20241216,-44.07,5450,20240805,55.78,12610,-32.67,20250107,7490,13.35,20250409,15180,-44.07,20241216,5450,55.78,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,100613,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8370,-60,5,-0.71,72406575,8694,19.64,8440,8440,8270,10950,5910,8430,8328.34,4.07,0,-3004,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2864,-5.08,1.25,12,0.03,-1647.00,6690.00,15180,20241216,-44.86,5450,20240805,53.58,12610,-33.62,20250107,7490,11.75,20250409,15180,-44.86,20241216,5450,53.58,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250512,090614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8320,-110,5,-1.30,8393820,1005,2.27,8440,8440,8320,10950,5910,8430,8352.06,4.07,0,-583,8790,8610,8470,8290,8150,8540,8220,171,2520,500,5730,10,1,34217785,2847,-5.05,1.24,12,0.00,-1647.00,6690.00,15180,20241216,-45.19,5450,20240805,52.66,12610,-34.02,20250107,7490,11.08,20250409,15180,-45.19,20241216,5450,52.66,20240805,0.69,Y,078160,500,171 억,,1392999,N,N,3680,N,00,N
20250509,160610,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8430,-140,5,-1.63,371728950,44267,75.70,8570,8650,8330,11140,6000,8570,8397.42,4.07,0,1511,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2885,-5.12,1.26,12,0.13,-1647.00,6690.00,15180,20241216,-44.47,5450,20240805,54.68,12610,-33.15,20250107,7490,12.55,20250409,15180,-44.47,20241216,5450,54.68,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,3680,N,00,N
20250509,150615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8400,-170,5,-1.98,350426180,41729,71.36,8570,8650,8330,11140,6000,8570,8397.67,4.07,0,864,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2874,-5.10,1.26,12,0.12,-1647.00,6690.00,15180,20241216,-44.66,5450,20240805,54.13,12610,-33.39,20250107,7490,12.15,20250409,15180,-44.66,20241216,5450,54.13,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,N,00,N
20250509,140612,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8420,-150,5,-1.75,326730780,38904,66.53,8570,8650,8330,11140,6000,8570,8398.39,4.07,0,1384,8896,8732,8546,8382,8196,8640,8290,171,2570,500,5820,10,1,34217785,2881,-5.11,1.26,12,0.11,-1647.00,6690.00,15180,20241216,-44.53,5450,20240805,54.50,12610,-33.23,20250107,7490,12.42,20250409,15180,-44.53,20241216,5450,54.50,20240805,0.70,Y,078160,500,171 억,,1391937,N,N,5344,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 20250512 160608 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 130 2 1.54 257503945 30502 68.90 8440 8610 8270 10950 5910 8430 8441.99 4.07 0 2010 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2929 -5.20 1.28 12 0.09 -1647.00 6690.00 15180 20241216 -43.61 5450 20240805 57.06 12610 -32.12 20250107 7490 14.29 20250409 15180 -43.61 20241216 5450 57.06 20240805 0.69 Y 078160 500 171 억 1392999 N N 5502 N 00 N
3 20250512 150616 55 60.00 KOSDAQ 제약 N N N Y 60 N 8540 110 2 1.30 254467195 30147 68.10 8440 8610 8270 10950 5910 8430 8440.88 4.07 0 1859 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2922 -5.19 1.28 12 0.09 -1647.00 6690.00 15180 20241216 -43.74 5450 20240805 56.70 12610 -32.28 20250107 7490 14.02 20250409 15180 -43.74 20241216 5450 56.70 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
4 20250512 140614 55 60.00 KOSDAQ 제약 N N N Y 60 N 8610 180 2 2.14 242284385 28721 64.88 8440 8610 8270 10950 5910 8430 8435.79 4.07 0 1410 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2946 -5.23 1.29 12 0.08 -1647.00 6690.00 15180 20241216 -43.28 5450 20240805 57.98 12610 -31.72 20250107 7490 14.95 20250409 15180 -43.28 20241216 5450 57.98 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
5 20250512 130614 55 60.00 KOSDAQ 제약 N N N Y 60 N 8470 40 2 0.47 182006615 21658 48.93 8440 8510 8270 10950 5910 8430 8403.67 4.07 0 -2157 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2898 -5.14 1.27 12 0.06 -1647.00 6690.00 15180 20241216 -44.20 5450 20240805 55.41 12610 -32.83 20250107 7490 13.08 20250409 15180 -44.20 20241216 5450 55.41 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
6 20250512 120615 55 60.00 KOSDAQ 제약 N N N Y 60 N 8460 30 2 0.36 131527365 15685 35.43 8440 8510 8270 10950 5910 8430 8385.55 4.07 0 -3130 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2895 -5.14 1.26 12 0.05 -1647.00 6690.00 15180 20241216 -44.27 5450 20240805 55.23 12610 -32.91 20250107 7490 12.95 20250409 15180 -44.27 20241216 5450 55.23 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
7 20250512 110614 55 60.00 KOSDAQ 제약 N N N Y 60 N 8490 60 2 0.71 111563205 13324 30.10 8440 8510 8270 10950 5910 8430 8373.10 4.07 0 -3330 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2905 -5.15 1.27 12 0.04 -1647.00 6690.00 15180 20241216 -44.07 5450 20240805 55.78 12610 -32.67 20250107 7490 13.35 20250409 15180 -44.07 20241216 5450 55.78 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
8 20250512 100613 55 60.00 KOSDAQ 제약 N N N Y 60 N 8370 -60 5 -0.71 72406575 8694 19.64 8440 8440 8270 10950 5910 8430 8328.34 4.07 0 -3004 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2864 -5.08 1.25 12 0.03 -1647.00 6690.00 15180 20241216 -44.86 5450 20240805 53.58 12610 -33.62 20250107 7490 11.75 20250409 15180 -44.86 20241216 5450 53.58 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
9 20250512 090614 55 60.00 KOSDAQ 제약 N N N Y 60 N 8320 -110 5 -1.30 8393820 1005 2.27 8440 8440 8320 10950 5910 8430 8352.06 4.07 0 -583 8790 8610 8470 8290 8150 8540 8220 171 2520 500 5730 10 1 34217785 2847 -5.05 1.24 12 0.00 -1647.00 6690.00 15180 20241216 -45.19 5450 20240805 52.66 12610 -34.02 20250107 7490 11.08 20250409 15180 -45.19 20241216 5450 52.66 20240805 0.69 Y 078160 500 171 억 1392999 N N 3680 N 00 N
10 20250509 160610 55 60.00 KOSDAQ 제약 N N N Y 60 N 8430 -140 5 -1.63 371728950 44267 75.70 8570 8650 8330 11140 6000 8570 8397.42 4.07 0 1511 8896 8732 8546 8382 8196 8640 8290 171 2570 500 5820 10 1 34217785 2885 -5.12 1.26 12 0.13 -1647.00 6690.00 15180 20241216 -44.47 5450 20240805 54.68 12610 -33.15 20250107 7490 12.55 20250409 15180 -44.47 20241216 5450 54.68 20240805 0.70 Y 078160 500 171 억 1391937 N N 3680 N 00 N
11 20250509 150615 55 60.00 KOSDAQ 제약 N N N Y 60 N 8400 -170 5 -1.98 350426180 41729 71.36 8570 8650 8330 11140 6000 8570 8397.67 4.07 0 864 8896 8732 8546 8382 8196 8640 8290 171 2570 500 5820 10 1 34217785 2874 -5.10 1.26 12 0.12 -1647.00 6690.00 15180 20241216 -44.66 5450 20240805 54.13 12610 -33.39 20250107 7490 12.15 20250409 15180 -44.66 20241216 5450 54.13 20240805 0.70 Y 078160 500 171 억 1391937 N N 5344 N 00 N
12 20250509 140612 55 60.00 KOSDAQ 제약 N N N Y 60 N 8420 -150 5 -1.75 326730780 38904 66.53 8570 8650 8330 11140 6000 8570 8398.39 4.07 0 1384 8896 8732 8546 8382 8196 8640 8290 171 2570 500 5820 10 1 34217785 2881 -5.11 1.26 12 0.11 -1647.00 6690.00 15180 20241216 -44.53 5450 20240805 54.50 12610 -33.23 20250107 7490 12.42 20250409 15180 -44.53 20241216 5450 54.50 20240805 0.70 Y 078160 500 171 억 1391937 N N 5344 N 00 N