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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,50,2,1.06,65966570,14003,95.99,4690,4745,4640,6100,3290,4695,4710.77,2.77,0,3509,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,522,17.44,0.66,12,0.13,272.00,7224.00,6930,20240401,-31.53,4095,20241209,15.87,5600,-15.27,20250207,4360,8.83,20250404,6730,-29.49,20240415,4095,15.87,20241209,0.79,Y,014570,500,55 억,,304870,N,N,1664,N,00,N
20250411,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,50,2,1.06,60610265,12873,88.24,4690,4745,4640,6100,3290,4695,4708.32,2.77,0,3718,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,522,17.44,0.66,12,0.12,272.00,7224.00,6930,20240401,-31.53,4095,20241209,15.87,5600,-15.27,20250207,4360,8.83,20250404,6730,-29.49,20240415,4095,15.87,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,20,2,0.43,25769660,5489,37.63,4690,4715,4640,6100,3290,4695,4694.78,2.77,0,2424,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,519,17.33,0.65,12,0.05,272.00,7224.00,6930,20240401,-31.96,4095,20241209,15.14,5600,-15.80,20250207,4360,8.14,20250404,6730,-29.94,20240415,4095,15.14,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,130305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,20,2,0.43,23559470,5020,34.41,4690,4715,4640,6100,3290,4695,4693.12,2.77,0,2400,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,519,17.33,0.65,12,0.05,272.00,7224.00,6930,20240401,-31.96,4095,20241209,15.14,5600,-15.80,20250207,4360,8.14,20250404,6730,-29.94,20240415,4095,15.14,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,120305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,20,2,0.43,15593620,3328,22.81,4690,4715,4640,6100,3290,4695,4685.58,2.77,0,1461,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,519,17.33,0.65,12,0.03,272.00,7224.00,6930,20240401,-31.96,4095,20241209,15.14,5600,-15.80,20250207,4360,8.14,20250404,6730,-29.94,20240415,4095,15.14,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,110304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,-20,5,-0.43,6521120,1399,9.59,4690,4690,4640,6100,3290,4695,4661.27,2.77,0,289,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,514,17.19,0.65,12,0.01,272.00,7224.00,6930,20240401,-32.54,4095,20241209,14.16,5600,-16.52,20250207,4360,7.22,20250404,6730,-30.53,20240415,4095,14.16,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,-40,5,-0.85,3547265,763,5.23,4690,4690,4640,6100,3290,4695,4649.10,2.77,0,0,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,512,17.11,0.64,12,0.01,272.00,7224.00,6930,20240401,-32.83,4095,20241209,13.68,5600,-16.88,20250207,4360,6.77,20250404,6730,-30.83,20240415,4095,13.68,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250411,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,-5,5,-0.11,79730,17,0.12,4690,4690,4690,6100,3290,4695,4690.00,2.77,0,0,4895,4795,4700,4600,4505,4845,4650,55,1405,500,3280,5,1,11000000,516,17.24,0.65,12,0.00,272.00,7224.00,6930,20240401,-32.32,4095,20241209,14.53,5600,-16.25,20250207,4360,7.57,20250404,6730,-30.31,20240415,4095,14.53,20241209,0.79,Y,014570,500,55 억,,304870,N,N,0,N,00,N
20250410,160303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,95,2,2.07,68279006,14588,170.14,4605,4800,4605,5980,3220,4600,4680.39,2.77,0,516,4743,4671,4618,4546,4493,4645,4520,55,1380,500,3220,5,1,11000000,516,17.26,0.65,12,0.13,272.00,7224.00,6930,20240401,-32.25,4095,20241209,14.65,5600,-16.16,20250207,4360,7.68,20250404,6730,-30.24,20240415,4095,14.65,20241209,0.85,Y,014570,500,55 억,,304246,N,N,142,N,00,N
20250410,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,70,2,1.52,58969796,12603,146.99,4605,4800,4605,5980,3220,4600,4679.03,2.77,0,634,4743,4671,4618,4546,4493,4645,4520,55,1380,500,3220,5,1,11000000,514,17.17,0.65,12,0.11,272.00,7224.00,6930,20240401,-32.61,4095,20241209,14.04,5600,-16.61,20250207,4360,7.11,20250404,6730,-30.61,20240415,4095,14.04,20241209,0.85,Y,014570,500,55 억,,304246,N,N,142,N,00,N
20250410,140304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,60,2,1.30,50199531,10726,125.10,4605,4800,4605,5980,3220,4600,4680.17,2.77,0,320,4743,4671,4618,4546,4493,4645,4520,55,1380,500,3220,5,1,11000000,513,17.13,0.65,12,0.10,272.00,7224.00,6930,20240401,-32.76,4095,20241209,13.80,5600,-16.79,20250207,4360,6.88,20250404,6730,-30.76,20240415,4095,13.80,20241209,0.85,Y,014570,500,55 억,,304246,N,N,142,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 20250411 160303 57 100.00 KOSDAQ 제약 N N N N N 4745 50 2 1.06 65966570 14003 95.99 4690 4745 4640 6100 3290 4695 4710.77 2.77 0 3509 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 522 17.44 0.66 12 0.13 272.00 7224.00 6930 20240401 -31.53 4095 20241209 15.87 5600 -15.27 20250207 4360 8.83 20250404 6730 -29.49 20240415 4095 15.87 20241209 0.79 Y 014570 500 55 억 304870 N N 1664 N 00 N
3 20250411 150304 57 100.00 KOSDAQ 제약 N N N N N 4745 50 2 1.06 60610265 12873 88.24 4690 4745 4640 6100 3290 4695 4708.32 2.77 0 3718 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 522 17.44 0.66 12 0.12 272.00 7224.00 6930 20240401 -31.53 4095 20241209 15.87 5600 -15.27 20250207 4360 8.83 20250404 6730 -29.49 20240415 4095 15.87 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
4 20250411 140305 57 100.00 KOSDAQ 제약 N N N N N 4715 20 2 0.43 25769660 5489 37.63 4690 4715 4640 6100 3290 4695 4694.78 2.77 0 2424 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 519 17.33 0.65 12 0.05 272.00 7224.00 6930 20240401 -31.96 4095 20241209 15.14 5600 -15.80 20250207 4360 8.14 20250404 6730 -29.94 20240415 4095 15.14 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
5 20250411 130305 57 100.00 KOSDAQ 제약 N N N N N 4715 20 2 0.43 23559470 5020 34.41 4690 4715 4640 6100 3290 4695 4693.12 2.77 0 2400 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 519 17.33 0.65 12 0.05 272.00 7224.00 6930 20240401 -31.96 4095 20241209 15.14 5600 -15.80 20250207 4360 8.14 20250404 6730 -29.94 20240415 4095 15.14 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
6 20250411 120305 57 100.00 KOSDAQ 제약 N N N N N 4715 20 2 0.43 15593620 3328 22.81 4690 4715 4640 6100 3290 4695 4685.58 2.77 0 1461 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 519 17.33 0.65 12 0.03 272.00 7224.00 6930 20240401 -31.96 4095 20241209 15.14 5600 -15.80 20250207 4360 8.14 20250404 6730 -29.94 20240415 4095 15.14 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
7 20250411 110304 57 100.00 KOSDAQ 제약 N N N N N 4675 -20 5 -0.43 6521120 1399 9.59 4690 4690 4640 6100 3290 4695 4661.27 2.77 0 289 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 514 17.19 0.65 12 0.01 272.00 7224.00 6930 20240401 -32.54 4095 20241209 14.16 5600 -16.52 20250207 4360 7.22 20250404 6730 -30.53 20240415 4095 14.16 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
8 20250411 100305 57 100.00 KOSDAQ 제약 N N N N N 4655 -40 5 -0.85 3547265 763 5.23 4690 4690 4640 6100 3290 4695 4649.10 2.77 0 0 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 512 17.11 0.64 12 0.01 272.00 7224.00 6930 20240401 -32.83 4095 20241209 13.68 5600 -16.88 20250207 4360 6.77 20250404 6730 -30.83 20240415 4095 13.68 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
9 20250411 090306 57 100.00 KOSDAQ 제약 N N N N N 4690 -5 5 -0.11 79730 17 0.12 4690 4690 4690 6100 3290 4695 4690.00 2.77 0 0 4895 4795 4700 4600 4505 4845 4650 55 1405 500 3280 5 1 11000000 516 17.24 0.65 12 0.00 272.00 7224.00 6930 20240401 -32.32 4095 20241209 14.53 5600 -16.25 20250207 4360 7.57 20250404 6730 -30.31 20240415 4095 14.53 20241209 0.79 Y 014570 500 55 억 304870 N N 0 N 00 N
10 20250410 160303 57 100.00 KOSDAQ 제약 N N N N N 4695 95 2 2.07 68279006 14588 170.14 4605 4800 4605 5980 3220 4600 4680.39 2.77 0 516 4743 4671 4618 4546 4493 4645 4520 55 1380 500 3220 5 1 11000000 516 17.26 0.65 12 0.13 272.00 7224.00 6930 20240401 -32.25 4095 20241209 14.65 5600 -16.16 20250207 4360 7.68 20250404 6730 -30.24 20240415 4095 14.65 20241209 0.85 Y 014570 500 55 억 304246 N N 142 N 00 N
11 20250410 150304 57 100.00 KOSDAQ 제약 N N N N N 4670 70 2 1.52 58969796 12603 146.99 4605 4800 4605 5980 3220 4600 4679.03 2.77 0 634 4743 4671 4618 4546 4493 4645 4520 55 1380 500 3220 5 1 11000000 514 17.17 0.65 12 0.11 272.00 7224.00 6930 20240401 -32.61 4095 20241209 14.04 5600 -16.61 20250207 4360 7.11 20250404 6730 -30.61 20240415 4095 14.04 20241209 0.85 Y 014570 500 55 억 304246 N N 142 N 00 N
12 20250410 140304 57 100.00 KOSDAQ 제약 N N N N N 4660 60 2 1.30 50199531 10726 125.10 4605 4800 4605 5980 3220 4600 4680.17 2.77 0 320 4743 4671 4618 4546 4493 4645 4520 55 1380 500 3220 5 1 11000000 513 17.13 0.65 12 0.10 272.00 7224.00 6930 20240401 -32.76 4095 20241209 13.80 5600 -16.79 20250207 4360 6.88 20250404 6730 -30.76 20240415 4095 13.80 20241209 0.85 Y 014570 500 55 억 304246 N N 142 N 00 N