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
078160/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
20250414,160621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,210,2,2.53,248810080,29342,93.63,8290,8590,8240,10770,5810,8290,8479.66,4.46,0,-2430,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2909,-5.16,1.27,12,0.09,-1647.00,6690.00,15180,20241216,-44.01,5450,20240805,55.96,12610,-32.59,20250107,7490,13.48,20250409,15180,-44.01,20241216,5450,55.96,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,595,N,00,N
20250414,150626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8550,260,2,3.14,246162710,29031,92.64,8290,8590,8240,10770,5810,8290,8479.31,4.46,0,-2384,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2926,-5.19,1.28,12,0.08,-1647.00,6690.00,15180,20241216,-43.68,5450,20240805,56.88,12610,-32.20,20250107,7490,14.15,20250409,15180,-43.68,20241216,5450,56.88,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,140625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,270,2,3.26,237479510,28012,89.38,8290,8590,8240,10770,5810,8290,8477.78,4.46,0,-2612,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2929,-5.20,1.28,12,0.08,-1647.00,6690.00,15180,20241216,-43.61,5450,20240805,57.06,12610,-32.12,20250107,7490,14.29,20250409,15180,-43.61,20241216,5450,57.06,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,130625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8530,240,2,2.90,224553240,26501,84.56,8290,8590,8240,10770,5810,8290,8473.39,4.46,0,-2553,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2919,-5.18,1.28,12,0.08,-1647.00,6690.00,15180,20241216,-43.81,5450,20240805,56.51,12610,-32.36,20250107,7490,13.89,20250409,15180,-43.81,20241216,5450,56.51,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,120626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,270,2,3.26,191098230,22578,72.04,8290,8590,8240,10770,5810,8290,8463.91,4.46,0,-2678,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2929,-5.20,1.28,12,0.07,-1647.00,6690.00,15180,20241216,-43.61,5450,20240805,57.06,12610,-32.12,20250107,7490,14.29,20250409,15180,-43.61,20241216,5450,57.06,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,110623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8570,280,2,3.38,171407600,20280,64.71,8290,8580,8240,10770,5810,8290,8452.05,4.46,0,-1748,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2932,-5.20,1.28,12,0.06,-1647.00,6690.00,15180,20241216,-43.54,5450,20240805,57.25,12610,-32.04,20250107,7490,14.42,20250409,15180,-43.54,20241216,5450,57.25,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,100625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8450,160,2,1.93,72535620,8644,27.58,8290,8450,8240,10770,5810,8290,8391.44,4.46,0,-1780,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2891,-5.13,1.26,12,0.03,-1647.00,6690.00,15180,20241216,-44.33,5450,20240805,55.05,12610,-32.99,20250107,7490,12.82,20250409,15180,-44.33,20241216,5450,55.05,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250414,090626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8330,40,2,0.48,10083560,1217,3.88,8290,8340,8240,10770,5810,8290,8285.59,4.46,0,-180,8583,8436,8173,8026,7763,8510,8100,171,2480,500,5630,10,1,34217785,2850,-5.06,1.25,12,0.00,-1647.00,6690.00,15180,20241216,-45.13,5450,20240805,52.84,12610,-33.94,20250107,7490,11.21,20250409,15180,-45.13,20241216,5450,52.84,20240805,0.66,Y,078160,500,171 억,,1526394,N,N,770,N,00,N
20250411,160618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8290,240,2,2.98,256128650,31339,77.01,8050,8320,7910,10460,5640,8050,8172.84,4.46,0,343,8210,8130,7990,7910,7770,8170,7950,171,2410,500,5470,10,1,34217785,2837,-5.03,1.24,12,0.09,-1647.00,6690.00,15180,20241216,-45.39,5450,20240805,52.11,12610,-34.26,20250107,7490,10.68,20250409,15180,-45.39,20241216,5450,52.11,20240805,0.63,Y,078160,500,171 억,,1526080,N,N,770,N,00,N
20250411,150624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8210,160,2,1.99,197032180,24213,59.50,8050,8270,7910,10460,5640,8050,8137.45,4.46,0,3694,8210,8130,7990,7910,7770,8170,7950,171,2410,500,5470,10,1,34217785,2809,-4.98,1.23,12,0.07,-1647.00,6690.00,15180,20241216,-45.92,5450,20240805,50.64,12610,-34.89,20250107,7490,9.61,20250409,15180,-45.92,20241216,5450,50.64,20240805,0.63,Y,078160,500,171 억,,1526080,N,N,269,N,00,N
20250411,140622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8240,190,2,2.36,170993210,21048,51.72,8050,8270,7910,10460,5640,8050,8123.96,4.46,0,2194,8210,8130,7990,7910,7770,8170,7950,171,2410,500,5470,10,1,34217785,2820,-5.00,1.23,12,0.06,-1647.00,6690.00,15180,20241216,-45.72,5450,20240805,51.19,12610,-34.66,20250107,7490,10.01,20250409,15180,-45.72,20241216,5450,51.19,20240805,0.63,Y,078160,500,171 억,,1526080,N,N,269,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 160621 55 60.00 KOSDAQ 제약 N N N Y 60 N 8500 210 2 2.53 248810080 29342 93.63 8290 8590 8240 10770 5810 8290 8479.66 4.46 0 -2430 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2909 -5.16 1.27 12 0.09 -1647.00 6690.00 15180 20241216 -44.01 5450 20240805 55.96 12610 -32.59 20250107 7490 13.48 20250409 15180 -44.01 20241216 5450 55.96 20240805 0.66 Y 078160 500 171 억 1526394 N N 595 N 00 N
3 20250414 150626 55 60.00 KOSDAQ 제약 N N N Y 60 N 8550 260 2 3.14 246162710 29031 92.64 8290 8590 8240 10770 5810 8290 8479.31 4.46 0 -2384 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2926 -5.19 1.28 12 0.08 -1647.00 6690.00 15180 20241216 -43.68 5450 20240805 56.88 12610 -32.20 20250107 7490 14.15 20250409 15180 -43.68 20241216 5450 56.88 20240805 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
4 20250414 140625 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 270 2 3.26 237479510 28012 89.38 8290 8590 8240 10770 5810 8290 8477.78 4.46 0 -2612 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2929 -5.20 1.28 12 0.08 -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 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
5 20250414 130625 55 60.00 KOSDAQ 제약 N N N Y 60 N 8530 240 2 2.90 224553240 26501 84.56 8290 8590 8240 10770 5810 8290 8473.39 4.46 0 -2553 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2919 -5.18 1.28 12 0.08 -1647.00 6690.00 15180 20241216 -43.81 5450 20240805 56.51 12610 -32.36 20250107 7490 13.89 20250409 15180 -43.81 20241216 5450 56.51 20240805 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
6 20250414 120626 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 270 2 3.26 191098230 22578 72.04 8290 8590 8240 10770 5810 8290 8463.91 4.46 0 -2678 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2929 -5.20 1.28 12 0.07 -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 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
7 20250414 110623 55 60.00 KOSDAQ 제약 N N N Y 60 N 8570 280 2 3.38 171407600 20280 64.71 8290 8580 8240 10770 5810 8290 8452.05 4.46 0 -1748 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2932 -5.20 1.28 12 0.06 -1647.00 6690.00 15180 20241216 -43.54 5450 20240805 57.25 12610 -32.04 20250107 7490 14.42 20250409 15180 -43.54 20241216 5450 57.25 20240805 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
8 20250414 100625 55 60.00 KOSDAQ 제약 N N N Y 60 N 8450 160 2 1.93 72535620 8644 27.58 8290 8450 8240 10770 5810 8290 8391.44 4.46 0 -1780 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2891 -5.13 1.26 12 0.03 -1647.00 6690.00 15180 20241216 -44.33 5450 20240805 55.05 12610 -32.99 20250107 7490 12.82 20250409 15180 -44.33 20241216 5450 55.05 20240805 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
9 20250414 090626 55 60.00 KOSDAQ 제약 N N N Y 60 N 8330 40 2 0.48 10083560 1217 3.88 8290 8340 8240 10770 5810 8290 8285.59 4.46 0 -180 8583 8436 8173 8026 7763 8510 8100 171 2480 500 5630 10 1 34217785 2850 -5.06 1.25 12 0.00 -1647.00 6690.00 15180 20241216 -45.13 5450 20240805 52.84 12610 -33.94 20250107 7490 11.21 20250409 15180 -45.13 20241216 5450 52.84 20240805 0.66 Y 078160 500 171 억 1526394 N N 770 N 00 N
10 20250411 160618 55 60.00 KOSDAQ 제약 N N N Y 60 N 8290 240 2 2.98 256128650 31339 77.01 8050 8320 7910 10460 5640 8050 8172.84 4.46 0 343 8210 8130 7990 7910 7770 8170 7950 171 2410 500 5470 10 1 34217785 2837 -5.03 1.24 12 0.09 -1647.00 6690.00 15180 20241216 -45.39 5450 20240805 52.11 12610 -34.26 20250107 7490 10.68 20250409 15180 -45.39 20241216 5450 52.11 20240805 0.63 Y 078160 500 171 억 1526080 N N 770 N 00 N
11 20250411 150624 55 60.00 KOSDAQ 제약 N N N Y 60 N 8210 160 2 1.99 197032180 24213 59.50 8050 8270 7910 10460 5640 8050 8137.45 4.46 0 3694 8210 8130 7990 7910 7770 8170 7950 171 2410 500 5470 10 1 34217785 2809 -4.98 1.23 12 0.07 -1647.00 6690.00 15180 20241216 -45.92 5450 20240805 50.64 12610 -34.89 20250107 7490 9.61 20250409 15180 -45.92 20241216 5450 50.64 20240805 0.63 Y 078160 500 171 억 1526080 N N 269 N 00 N
12 20250411 140622 55 60.00 KOSDAQ 제약 N N N Y 60 N 8240 190 2 2.36 170993210 21048 51.72 8050 8270 7910 10460 5640 8050 8123.96 4.46 0 2194 8210 8130 7990 7910 7770 8170 7950 171 2410 500 5470 10 1 34217785 2820 -5.00 1.23 12 0.06 -1647.00 6690.00 15180 20241216 -45.72 5450 20240805 51.19 12610 -34.66 20250107 7490 10.01 20250409 15180 -45.72 20241216 5450 51.19 20240805 0.63 Y 078160 500 171 억 1526080 N N 269 N 00 N