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
014570/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
20250407,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4615,50,2,1.10,216874855,46884,450.03,4560,4750,4440,5930,3200,4565,4625.78,2.70,0,-1888,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,508,16.97,0.64,12,0.43,272.00,7224.00,7080,20240326,-34.82,4095,20241209,12.70,5600,-17.59,20250207,4360,5.85,20250404,6840,-32.53,20240408,4095,12.70,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,150300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,45,2,0.99,213142980,46075,442.26,4560,4750,4440,5930,3200,4565,4626.00,2.70,0,-1862,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,507,16.95,0.64,12,0.42,272.00,7224.00,7080,20240326,-34.89,4095,20241209,12.58,5600,-17.68,20250207,4360,5.73,20250404,6840,-32.60,20240408,4095,12.58,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,75,2,1.64,207050585,44760,429.64,4560,4750,4440,5930,3200,4565,4625.80,2.70,0,-1096,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,510,17.06,0.64,12,0.41,272.00,7224.00,7080,20240326,-34.46,4095,20241209,13.31,5600,-17.14,20250207,4360,6.42,20250404,6840,-32.16,20240408,4095,13.31,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,130258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4620,55,2,1.20,177823865,38471,369.27,4560,4750,4440,5930,3200,4565,4622.28,2.70,0,-819,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,508,16.99,0.64,12,0.35,272.00,7224.00,7080,20240326,-34.75,4095,20241209,12.82,5600,-17.50,20250207,4360,5.96,20250404,6840,-32.46,20240408,4095,12.82,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,120258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,65,2,1.42,170456320,36882,354.02,4560,4750,4440,5930,3200,4565,4621.67,2.70,0,-536,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,509,17.02,0.64,12,0.34,272.00,7224.00,7080,20240326,-34.60,4095,20241209,13.06,5600,-17.32,20250207,4360,6.19,20250404,6840,-32.31,20240408,4095,13.06,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,110259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,0,3,0.00,76203850,16769,160.96,4560,4670,4440,5930,3200,4565,4544.33,2.70,0,-511,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,502,16.78,0.63,12,0.15,272.00,7224.00,7080,20240326,-35.52,4095,20241209,11.48,5600,-18.48,20250207,4360,4.70,20250404,6840,-33.26,20240408,4095,11.48,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,100259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-95,5,-2.08,31554620,7078,67.94,4560,4560,4440,5930,3200,4565,4458.13,2.70,0,41,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,492,16.43,0.62,12,0.06,272.00,7224.00,7080,20240326,-36.86,4095,20241209,9.16,5600,-20.18,20250207,4360,2.52,20250404,6840,-34.65,20240408,4095,9.16,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250407,090259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-115,5,-2.52,427480,95,0.91,4560,4560,4450,5930,3200,4565,4499.79,2.70,0,0,4701,4632,4496,4427,4291,4667,4462,55,1365,500,3190,5,1,11000000,490,16.36,0.62,12,0.00,272.00,7224.00,7080,20240326,-37.15,4095,20241209,8.67,5600,-20.54,20250207,4360,2.06,20250404,6840,-34.94,20240408,4095,8.67,20241209,0.83,Y,014570,500,55 억,,296669,N,N,0,N,00,N
20250404,160258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,60,2,1.33,45958830,10336,280.64,4360,4565,4360,5850,3155,4505,4446.42,2.69,0,613,4628,4566,4508,4446,4388,4597,4477,55,1345,500,3150,5,1,11000000,502,16.78,0.63,12,0.09,272.00,7224.00,7980,20240325,-42.79,4095,20241209,11.48,5600,-18.48,20250207,4360,4.70,20250404,6880,-33.65,20240404,4095,11.48,20241209,0.88,Y,014570,500,55 억,,296056,N,N,0,N,00,N
20250404,150300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,15,2,0.33,39153325,8836,239.91,4360,4520,4360,5850,3155,4505,4431.11,2.69,0,288,4628,4566,4508,4446,4388,4597,4477,55,1345,500,3150,5,1,11000000,497,16.62,0.63,12,0.08,272.00,7224.00,7980,20240325,-43.36,4095,20241209,10.38,5600,-19.29,20250207,4360,3.67,20250404,6880,-34.30,20240404,4095,10.38,20241209,0.88,Y,014570,500,55 억,,296056,N,N,0,N,00,N
20250404,140300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,-5,5,-0.11,35797300,8092,219.71,4360,4510,4360,5850,3155,4505,4423.79,2.69,0,481,4628,4566,4508,4446,4388,4597,4477,55,1345,500,3150,5,1,11000000,495,16.54,0.62,12,0.07,272.00,7224.00,7980,20240325,-43.61,4095,20241209,9.89,5600,-19.64,20250207,4360,3.21,20250404,6880,-34.59,20240404,4095,9.89,20241209,0.88,Y,014570,500,55 억,,296056,N,N,0,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 160257 57 100.00 KOSDAQ 제약 N N N N N 4615 50 2 1.10 216874855 46884 450.03 4560 4750 4440 5930 3200 4565 4625.78 2.70 0 -1888 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 508 16.97 0.64 12 0.43 272.00 7224.00 7080 20240326 -34.82 4095 20241209 12.70 5600 -17.59 20250207 4360 5.85 20250404 6840 -32.53 20240408 4095 12.70 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
3 20250407 150300 57 100.00 KOSDAQ 제약 N N N N N 4610 45 2 0.99 213142980 46075 442.26 4560 4750 4440 5930 3200 4565 4626.00 2.70 0 -1862 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 507 16.95 0.64 12 0.42 272.00 7224.00 7080 20240326 -34.89 4095 20241209 12.58 5600 -17.68 20250207 4360 5.73 20250404 6840 -32.60 20240408 4095 12.58 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
4 20250407 140300 57 100.00 KOSDAQ 제약 N N N N N 4640 75 2 1.64 207050585 44760 429.64 4560 4750 4440 5930 3200 4565 4625.80 2.70 0 -1096 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 510 17.06 0.64 12 0.41 272.00 7224.00 7080 20240326 -34.46 4095 20241209 13.31 5600 -17.14 20250207 4360 6.42 20250404 6840 -32.16 20240408 4095 13.31 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
5 20250407 130258 57 100.00 KOSDAQ 제약 N N N N N 4620 55 2 1.20 177823865 38471 369.27 4560 4750 4440 5930 3200 4565 4622.28 2.70 0 -819 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 508 16.99 0.64 12 0.35 272.00 7224.00 7080 20240326 -34.75 4095 20241209 12.82 5600 -17.50 20250207 4360 5.96 20250404 6840 -32.46 20240408 4095 12.82 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
6 20250407 120258 57 100.00 KOSDAQ 제약 N N N N N 4630 65 2 1.42 170456320 36882 354.02 4560 4750 4440 5930 3200 4565 4621.67 2.70 0 -536 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 509 17.02 0.64 12 0.34 272.00 7224.00 7080 20240326 -34.60 4095 20241209 13.06 5600 -17.32 20250207 4360 6.19 20250404 6840 -32.31 20240408 4095 13.06 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
7 20250407 110259 57 100.00 KOSDAQ 제약 N N N N N 4565 0 3 0.00 76203850 16769 160.96 4560 4670 4440 5930 3200 4565 4544.33 2.70 0 -511 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 502 16.78 0.63 12 0.15 272.00 7224.00 7080 20240326 -35.52 4095 20241209 11.48 5600 -18.48 20250207 4360 4.70 20250404 6840 -33.26 20240408 4095 11.48 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
8 20250407 100259 57 100.00 KOSDAQ 제약 N N N N N 4470 -95 5 -2.08 31554620 7078 67.94 4560 4560 4440 5930 3200 4565 4458.13 2.70 0 41 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 492 16.43 0.62 12 0.06 272.00 7224.00 7080 20240326 -36.86 4095 20241209 9.16 5600 -20.18 20250207 4360 2.52 20250404 6840 -34.65 20240408 4095 9.16 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
9 20250407 090259 57 100.00 KOSDAQ 제약 N N N N N 4450 -115 5 -2.52 427480 95 0.91 4560 4560 4450 5930 3200 4565 4499.79 2.70 0 0 4701 4632 4496 4427 4291 4667 4462 55 1365 500 3190 5 1 11000000 490 16.36 0.62 12 0.00 272.00 7224.00 7080 20240326 -37.15 4095 20241209 8.67 5600 -20.54 20250207 4360 2.06 20250404 6840 -34.94 20240408 4095 8.67 20241209 0.83 Y 014570 500 55 억 296669 N N 0 N 00 N
10 20250404 160258 57 100.00 KOSDAQ 제약 N N N N N 4565 60 2 1.33 45958830 10336 280.64 4360 4565 4360 5850 3155 4505 4446.42 2.69 0 613 4628 4566 4508 4446 4388 4597 4477 55 1345 500 3150 5 1 11000000 502 16.78 0.63 12 0.09 272.00 7224.00 7980 20240325 -42.79 4095 20241209 11.48 5600 -18.48 20250207 4360 4.70 20250404 6880 -33.65 20240404 4095 11.48 20241209 0.88 Y 014570 500 55 억 296056 N N 0 N 00 N
11 20250404 150300 57 100.00 KOSDAQ 제약 N N N N N 4520 15 2 0.33 39153325 8836 239.91 4360 4520 4360 5850 3155 4505 4431.11 2.69 0 288 4628 4566 4508 4446 4388 4597 4477 55 1345 500 3150 5 1 11000000 497 16.62 0.63 12 0.08 272.00 7224.00 7980 20240325 -43.36 4095 20241209 10.38 5600 -19.29 20250207 4360 3.67 20250404 6880 -34.30 20240404 4095 10.38 20241209 0.88 Y 014570 500 55 억 296056 N N 0 N 00 N
12 20250404 140300 57 100.00 KOSDAQ 제약 N N N N N 4500 -5 5 -0.11 35797300 8092 219.71 4360 4510 4360 5850 3155 4505 4423.79 2.69 0 481 4628 4566 4508 4446 4388 4597 4477 55 1345 500 3150 5 1 11000000 495 16.54 0.62 12 0.07 272.00 7224.00 7980 20240325 -43.61 4095 20241209 9.89 5600 -19.64 20250207 4360 3.21 20250404 6880 -34.59 20240404 4095 9.89 20241209 0.88 Y 014570 500 55 억 296056 N N 0 N 00 N