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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-130,5,-1.01,520882975,40581,63.66,12720,13050,12670,16800,9060,12930,12835.64,3.87,0,11710,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1419,19.34,1.07,12,0.37,662.00,12006.00,26700,20240926,-52.06,9450,20240419,35.45,17460,-26.69,20250312,11060,15.73,20250409,26700,-52.06,20240926,9680,32.23,20240422,6.81,Y,078140,500,55 억,,429138,N,N,531,N,00,N
20250422,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,-60,5,-0.46,472867745,36834,57.78,12720,13050,12670,16800,9060,12930,12837.81,3.87,0,10546,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1427,19.44,1.07,12,0.33,662.00,12006.00,26700,20240926,-51.80,9450,20240419,36.19,17460,-26.29,20250312,11060,16.37,20250409,26700,-51.80,20240926,9680,32.95,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,-90,5,-0.70,406915275,31698,49.72,12720,13050,12670,16800,9060,12930,12837.25,3.87,0,7051,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1424,19.40,1.07,12,0.29,662.00,12006.00,26700,20240926,-51.91,9450,20240419,35.87,17460,-26.46,20250312,11060,16.09,20250409,26700,-51.91,20240926,9680,32.64,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,-110,5,-0.85,342204225,26649,41.80,12720,13050,12670,16800,9060,12930,12841.17,3.87,0,5761,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1421,19.37,1.07,12,0.24,662.00,12006.00,26700,20240926,-51.99,9450,20240419,35.66,17460,-26.58,20250312,11060,15.91,20250409,26700,-51.99,20240926,9680,32.44,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,120634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,-80,5,-0.62,296828185,23108,36.25,12720,13050,12670,16800,9060,12930,12845.26,3.87,0,5382,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1425,19.41,1.07,12,0.21,662.00,12006.00,26700,20240926,-51.87,9450,20240419,35.98,17460,-26.40,20250312,11060,16.18,20250409,26700,-51.87,20240926,9680,32.75,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,-90,5,-0.70,246003745,19143,30.03,12720,13050,12670,16800,9060,12930,12850.85,3.87,0,5869,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1424,19.40,1.07,12,0.17,662.00,12006.00,26700,20240926,-51.91,9450,20240419,35.87,17460,-26.46,20250312,11060,16.09,20250409,26700,-51.91,20240926,9680,32.64,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12860,-70,5,-0.54,146904695,11420,17.91,12720,13050,12670,16800,9060,12930,12863.81,3.87,0,3692,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1426,19.43,1.07,12,0.10,662.00,12006.00,26700,20240926,-51.84,9450,20240419,36.08,17460,-26.35,20250312,11060,16.27,20250409,26700,-51.84,20240926,9680,32.85,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250422,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-30,5,-0.23,31900010,2491,3.91,12720,13050,12670,16800,9060,12930,12806.11,3.87,0,630,13363,13146,13023,12806,12683,13085,12745,55,3870,500,8270,10,1,11086579,1430,19.49,1.07,12,0.02,662.00,12006.00,26700,20240926,-51.69,9450,20240419,36.51,17460,-26.12,20250312,11060,16.64,20250409,26700,-51.69,20240926,9680,33.26,20240422,6.81,Y,078140,500,55 억,,429138,N,N,1397,N,00,N
20250421,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12930,-230,5,-1.75,829592985,63748,37.77,13240,13240,12900,17100,9220,13160,13013.62,3.86,0,136,13960,13560,13300,12900,12640,13430,12770,55,3940,500,8420,10,1,11086579,1433,19.53,1.08,12,0.58,662.00,12006.00,26700,20240926,-51.57,9450,20240419,36.83,17460,-25.95,20250312,11060,16.91,20250409,26700,-51.57,20240926,9680,33.57,20240422,6.87,Y,078140,500,55 억,,428374,N,N,1397,N,00,N
20250421,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,-240,5,-1.82,781781105,60050,35.58,13240,13240,12900,17100,9220,13160,13018.82,3.86,0,37,13960,13560,13300,12900,12640,13430,12770,55,3940,500,8420,10,1,11086579,1432,19.52,1.08,12,0.54,662.00,12006.00,26700,20240926,-51.61,9450,20240419,36.72,17460,-26.00,20250312,11060,16.82,20250409,26700,-51.61,20240926,9680,33.47,20240422,6.87,Y,078140,500,55 억,,428374,N,N,2848,N,00,N
20250421,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,-200,5,-1.52,745417545,57239,33.91,13240,13240,12900,17100,9220,13160,13022.88,3.86,0,-138,13960,13560,13300,12900,12640,13430,12770,55,3940,500,8420,10,1,11086579,1437,19.58,1.08,12,0.52,662.00,12006.00,26700,20240926,-51.46,9450,20240419,37.14,17460,-25.77,20250312,11060,17.18,20250409,26700,-51.46,20240926,9680,33.88,20240422,6.87,Y,078140,500,55 억,,428374,N,N,2848,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 20250422 160624 57 100.00 KOSDAQ 제약 N N N N N 12800 -130 5 -1.01 520882975 40581 63.66 12720 13050 12670 16800 9060 12930 12835.64 3.87 0 11710 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1419 19.34 1.07 12 0.37 662.00 12006.00 26700 20240926 -52.06 9450 20240419 35.45 17460 -26.69 20250312 11060 15.73 20250409 26700 -52.06 20240926 9680 32.23 20240422 6.81 Y 078140 500 55 억 429138 N N 531 N 00 N
3 20250422 150636 57 100.00 KOSDAQ 제약 N N N N N 12870 -60 5 -0.46 472867745 36834 57.78 12720 13050 12670 16800 9060 12930 12837.81 3.87 0 10546 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1427 19.44 1.07 12 0.33 662.00 12006.00 26700 20240926 -51.80 9450 20240419 36.19 17460 -26.29 20250312 11060 16.37 20250409 26700 -51.80 20240926 9680 32.95 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
4 20250422 140635 57 100.00 KOSDAQ 제약 N N N N N 12840 -90 5 -0.70 406915275 31698 49.72 12720 13050 12670 16800 9060 12930 12837.25 3.87 0 7051 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1424 19.40 1.07 12 0.29 662.00 12006.00 26700 20240926 -51.91 9450 20240419 35.87 17460 -26.46 20250312 11060 16.09 20250409 26700 -51.91 20240926 9680 32.64 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
5 20250422 130633 57 100.00 KOSDAQ 제약 N N N N N 12820 -110 5 -0.85 342204225 26649 41.80 12720 13050 12670 16800 9060 12930 12841.17 3.87 0 5761 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1421 19.37 1.07 12 0.24 662.00 12006.00 26700 20240926 -51.99 9450 20240419 35.66 17460 -26.58 20250312 11060 15.91 20250409 26700 -51.99 20240926 9680 32.44 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
6 20250422 120634 57 100.00 KOSDAQ 제약 N N N N N 12850 -80 5 -0.62 296828185 23108 36.25 12720 13050 12670 16800 9060 12930 12845.26 3.87 0 5382 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1425 19.41 1.07 12 0.21 662.00 12006.00 26700 20240926 -51.87 9450 20240419 35.98 17460 -26.40 20250312 11060 16.18 20250409 26700 -51.87 20240926 9680 32.75 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
7 20250422 110635 57 100.00 KOSDAQ 제약 N N N N N 12840 -90 5 -0.70 246003745 19143 30.03 12720 13050 12670 16800 9060 12930 12850.85 3.87 0 5869 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1424 19.40 1.07 12 0.17 662.00 12006.00 26700 20240926 -51.91 9450 20240419 35.87 17460 -26.46 20250312 11060 16.09 20250409 26700 -51.91 20240926 9680 32.64 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
8 20250422 100634 57 100.00 KOSDAQ 제약 N N N N N 12860 -70 5 -0.54 146904695 11420 17.91 12720 13050 12670 16800 9060 12930 12863.81 3.87 0 3692 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1426 19.43 1.07 12 0.10 662.00 12006.00 26700 20240926 -51.84 9450 20240419 36.08 17460 -26.35 20250312 11060 16.27 20250409 26700 -51.84 20240926 9680 32.85 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
9 20250422 090636 57 100.00 KOSDAQ 제약 N N N N N 12900 -30 5 -0.23 31900010 2491 3.91 12720 13050 12670 16800 9060 12930 12806.11 3.87 0 630 13363 13146 13023 12806 12683 13085 12745 55 3870 500 8270 10 1 11086579 1430 19.49 1.07 12 0.02 662.00 12006.00 26700 20240926 -51.69 9450 20240419 36.51 17460 -26.12 20250312 11060 16.64 20250409 26700 -51.69 20240926 9680 33.26 20240422 6.81 Y 078140 500 55 억 429138 N N 1397 N 00 N
10 20250421 160621 57 100.00 KOSDAQ 제약 N N N N N 12930 -230 5 -1.75 829592985 63748 37.77 13240 13240 12900 17100 9220 13160 13013.62 3.86 0 136 13960 13560 13300 12900 12640 13430 12770 55 3940 500 8420 10 1 11086579 1433 19.53 1.08 12 0.58 662.00 12006.00 26700 20240926 -51.57 9450 20240419 36.83 17460 -25.95 20250312 11060 16.91 20250409 26700 -51.57 20240926 9680 33.57 20240422 6.87 Y 078140 500 55 억 428374 N N 1397 N 00 N
11 20250421 150632 57 100.00 KOSDAQ 제약 N N N N N 12920 -240 5 -1.82 781781105 60050 35.58 13240 13240 12900 17100 9220 13160 13018.82 3.86 0 37 13960 13560 13300 12900 12640 13430 12770 55 3940 500 8420 10 1 11086579 1432 19.52 1.08 12 0.54 662.00 12006.00 26700 20240926 -51.61 9450 20240419 36.72 17460 -26.00 20250312 11060 16.82 20250409 26700 -51.61 20240926 9680 33.47 20240422 6.87 Y 078140 500 55 억 428374 N N 2848 N 00 N
12 20250421 140633 57 100.00 KOSDAQ 제약 N N N N N 12960 -200 5 -1.52 745417545 57239 33.91 13240 13240 12900 17100 9220 13160 13022.88 3.86 0 -138 13960 13560 13300 12900 12640 13430 12770 55 3940 500 8420 10 1 11086579 1437 19.58 1.08 12 0.52 662.00 12006.00 26700 20240926 -51.46 9450 20240419 37.14 17460 -25.77 20250312 11060 17.18 20250409 26700 -51.46 20240926 9680 33.88 20240422 6.87 Y 078140 500 55 억 428374 N N 2848 N 00 N