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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,330,2,2.62,1837055545,142161,110.88,12850,13190,12700,16360,8820,12590,12922.36,4.41,0,-810,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1432,19.52,1.08,12,1.28,662.00,12006.00,26700,20240926,-51.61,9450,20240419,36.72,17460,-26.00,20250312,11060,16.82,20250409,26700,-51.61,20240926,9450,36.72,20240419,7.08,Y,078140,500,55 억,,488791,N,N,15938,N,00,N
20250414,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12980,390,2,3.10,1688311135,130740,101.97,12850,13160,12700,16360,8820,12590,12913.50,4.41,0,537,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1439,19.61,1.08,12,1.18,662.00,12006.00,26700,20240926,-51.39,9450,20240419,37.35,17460,-25.66,20250312,11060,17.36,20250409,26700,-51.39,20240926,9450,37.35,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,420,2,3.34,1457665415,112990,88.13,12850,13160,12700,16360,8820,12590,12900.84,4.41,0,-2356,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1442,19.65,1.08,12,1.02,662.00,12006.00,26700,20240926,-51.27,9450,20240419,37.67,17460,-25.49,20250312,11060,17.63,20250409,26700,-51.27,20240926,9450,37.67,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13020,430,2,3.42,1306415815,101336,79.04,12850,13160,12700,16360,8820,12590,12891.92,4.41,0,-3094,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1443,19.67,1.08,12,0.91,662.00,12006.00,26700,20240926,-51.24,9450,20240419,37.78,17460,-25.43,20250312,11060,17.72,20250409,26700,-51.24,20240926,9450,37.78,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,400,2,3.18,952008760,74167,57.85,12850,12990,12700,16360,8820,12590,12836.02,4.41,0,2128,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1440,19.62,1.08,12,0.67,662.00,12006.00,26700,20240926,-51.35,9450,20240419,37.46,17460,-25.60,20250312,11060,17.45,20250409,26700,-51.35,20240926,9450,37.46,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,260,2,2.07,695066710,54270,42.33,12850,12890,12700,16360,8820,12590,12807.57,4.41,0,1221,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1425,19.41,1.07,12,0.49,662.00,12006.00,26700,20240926,-51.87,9450,20240419,35.98,17460,-26.40,20250312,11060,16.18,20250409,26700,-51.87,20240926,9450,35.98,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12880,290,2,2.30,470345610,36775,28.68,12850,12880,12700,16360,8820,12590,12789.82,4.41,0,477,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1428,19.46,1.07,12,0.33,662.00,12006.00,26700,20240926,-51.76,9450,20240419,36.30,17460,-26.23,20250312,11060,16.46,20250409,26700,-51.76,20240926,9450,36.30,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250414,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,150,2,1.19,150512500,11796,9.20,12850,12880,12700,16360,8820,12590,12759.62,4.41,0,-7712,13303,12946,12403,12046,11503,13125,12225,55,3770,500,8050,10,1,11086579,1412,19.24,1.06,12,0.11,662.00,12006.00,26700,20240926,-52.28,9450,20240419,34.81,17460,-27.03,20250312,11060,15.19,20250409,26700,-52.28,20240926,9450,34.81,20240419,7.08,Y,078140,500,55 억,,488791,N,N,17458,N,00,N
20250411,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12590,400,2,3.28,1596512945,128213,159.91,11860,12760,11860,15840,8540,12190,12452.03,4.47,0,-6198,12543,12366,12033,11856,11523,12455,11945,55,3650,500,7800,10,1,11086579,1396,19.02,1.05,12,1.16,662.00,12006.00,26700,20240926,-52.85,9450,20240419,33.23,17460,-27.89,20250312,11060,13.83,20250409,26700,-52.85,20240926,9450,33.23,20240419,7.60,Y,078140,500,55 억,,495141,N,N,17458,N,00,N
20250411,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12590,400,2,3.28,1519036085,122062,152.24,11860,12760,11860,15840,8540,12190,12444.79,4.47,0,-7230,12543,12366,12033,11856,11523,12455,11945,55,3650,500,7800,10,1,11086579,1396,19.02,1.05,12,1.10,662.00,12006.00,26700,20240926,-52.85,9450,20240419,33.23,17460,-27.89,20250312,11060,13.83,20250409,26700,-52.85,20240926,9450,33.23,20240419,7.60,Y,078140,500,55 억,,495141,N,N,1192,N,00,N
20250411,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12580,390,2,3.20,1335457060,107457,134.03,11860,12760,11860,15840,8540,12190,12427.83,4.47,0,-8750,12543,12366,12033,11856,11523,12455,11945,55,3650,500,7800,10,1,11086579,1395,19.00,1.05,12,0.97,662.00,12006.00,26700,20240926,-52.88,9450,20240419,33.12,17460,-27.95,20250312,11060,13.74,20250409,26700,-52.88,20240926,9450,33.12,20240419,7.60,Y,078140,500,55 억,,495141,N,N,1192,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 20250414 160620 57 100.00 KOSDAQ 제약 N N N N N 12920 330 2 2.62 1837055545 142161 110.88 12850 13190 12700 16360 8820 12590 12922.36 4.41 0 -810 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1432 19.52 1.08 12 1.28 662.00 12006.00 26700 20240926 -51.61 9450 20240419 36.72 17460 -26.00 20250312 11060 16.82 20250409 26700 -51.61 20240926 9450 36.72 20240419 7.08 Y 078140 500 55 억 488791 N N 15938 N 00 N
3 20250414 150626 57 100.00 KOSDAQ 제약 N N N N N 12980 390 2 3.10 1688311135 130740 101.97 12850 13160 12700 16360 8820 12590 12913.50 4.41 0 537 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1439 19.61 1.08 12 1.18 662.00 12006.00 26700 20240926 -51.39 9450 20240419 37.35 17460 -25.66 20250312 11060 17.36 20250409 26700 -51.39 20240926 9450 37.35 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
4 20250414 140624 57 100.00 KOSDAQ 제약 N N N N N 13010 420 2 3.34 1457665415 112990 88.13 12850 13160 12700 16360 8820 12590 12900.84 4.41 0 -2356 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1442 19.65 1.08 12 1.02 662.00 12006.00 26700 20240926 -51.27 9450 20240419 37.67 17460 -25.49 20250312 11060 17.63 20250409 26700 -51.27 20240926 9450 37.67 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
5 20250414 130624 57 100.00 KOSDAQ 제약 N N N N N 13020 430 2 3.42 1306415815 101336 79.04 12850 13160 12700 16360 8820 12590 12891.92 4.41 0 -3094 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1443 19.67 1.08 12 0.91 662.00 12006.00 26700 20240926 -51.24 9450 20240419 37.78 17460 -25.43 20250312 11060 17.72 20250409 26700 -51.24 20240926 9450 37.78 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
6 20250414 120626 57 100.00 KOSDAQ 제약 N N N N N 12990 400 2 3.18 952008760 74167 57.85 12850 12990 12700 16360 8820 12590 12836.02 4.41 0 2128 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1440 19.62 1.08 12 0.67 662.00 12006.00 26700 20240926 -51.35 9450 20240419 37.46 17460 -25.60 20250312 11060 17.45 20250409 26700 -51.35 20240926 9450 37.46 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
7 20250414 110622 57 100.00 KOSDAQ 제약 N N N N N 12850 260 2 2.07 695066710 54270 42.33 12850 12890 12700 16360 8820 12590 12807.57 4.41 0 1221 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1425 19.41 1.07 12 0.49 662.00 12006.00 26700 20240926 -51.87 9450 20240419 35.98 17460 -26.40 20250312 11060 16.18 20250409 26700 -51.87 20240926 9450 35.98 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
8 20250414 100625 57 100.00 KOSDAQ 제약 N N N N N 12880 290 2 2.30 470345610 36775 28.68 12850 12880 12700 16360 8820 12590 12789.82 4.41 0 477 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1428 19.46 1.07 12 0.33 662.00 12006.00 26700 20240926 -51.76 9450 20240419 36.30 17460 -26.23 20250312 11060 16.46 20250409 26700 -51.76 20240926 9450 36.30 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
9 20250414 090626 57 100.00 KOSDAQ 제약 N N N N N 12740 150 2 1.19 150512500 11796 9.20 12850 12880 12700 16360 8820 12590 12759.62 4.41 0 -7712 13303 12946 12403 12046 11503 13125 12225 55 3770 500 8050 10 1 11086579 1412 19.24 1.06 12 0.11 662.00 12006.00 26700 20240926 -52.28 9450 20240419 34.81 17460 -27.03 20250312 11060 15.19 20250409 26700 -52.28 20240926 9450 34.81 20240419 7.08 Y 078140 500 55 억 488791 N N 17458 N 00 N
10 20250411 160617 57 100.00 KOSDAQ 제약 N N N N N 12590 400 2 3.28 1596512945 128213 159.91 11860 12760 11860 15840 8540 12190 12452.03 4.47 0 -6198 12543 12366 12033 11856 11523 12455 11945 55 3650 500 7800 10 1 11086579 1396 19.02 1.05 12 1.16 662.00 12006.00 26700 20240926 -52.85 9450 20240419 33.23 17460 -27.89 20250312 11060 13.83 20250409 26700 -52.85 20240926 9450 33.23 20240419 7.60 Y 078140 500 55 억 495141 N N 17458 N 00 N
11 20250411 150623 57 100.00 KOSDAQ 제약 N N N N N 12590 400 2 3.28 1519036085 122062 152.24 11860 12760 11860 15840 8540 12190 12444.79 4.47 0 -7230 12543 12366 12033 11856 11523 12455 11945 55 3650 500 7800 10 1 11086579 1396 19.02 1.05 12 1.10 662.00 12006.00 26700 20240926 -52.85 9450 20240419 33.23 17460 -27.89 20250312 11060 13.83 20250409 26700 -52.85 20240926 9450 33.23 20240419 7.60 Y 078140 500 55 억 495141 N N 1192 N 00 N
12 20250411 140622 57 100.00 KOSDAQ 제약 N N N N N 12580 390 2 3.20 1335457060 107457 134.03 11860 12760 11860 15840 8540 12190 12427.83 4.47 0 -8750 12543 12366 12033 11856 11523 12455 11945 55 3650 500 7800 10 1 11086579 1395 19.00 1.05 12 0.97 662.00 12006.00 26700 20240926 -52.88 9450 20240419 33.12 17460 -27.95 20250312 11060 13.74 20250409 26700 -52.88 20240926 9450 33.12 20240419 7.60 Y 078140 500 55 억 495141 N N 1192 N 00 N