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
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
20250414,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,55,2,1.16,136020305,28285,201.92,4745,4835,4740,6160,3325,4745,4808.92,2.80,0,3545,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,528,17.65,0.66,12,0.26,272.00,7224.00,6930,20240403,-30.74,4095,20241209,17.22,5600,-14.29,20250207,4360,10.09,20250404,6730,-28.68,20240415,4095,17.22,20241209,0.80,Y,014570,500,55 억,,308177,N,N,360,N,00,N
20250414,150305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,50,2,1.05,133711000,27804,198.49,4745,4835,4740,6160,3325,4745,4809.06,2.80,0,3355,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,527,17.63,0.66,12,0.25,272.00,7224.00,6930,20240403,-30.81,4095,20241209,17.09,5600,-14.38,20250207,4360,9.98,20250404,6730,-28.75,20240415,4095,17.09,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,140305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,55,2,1.16,127945200,26601,189.90,4745,4835,4740,6160,3325,4745,4809.79,2.80,0,2598,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,528,17.65,0.66,12,0.24,272.00,7224.00,6930,20240403,-30.74,4095,20241209,17.22,5600,-14.29,20250207,4360,10.09,20250404,6730,-28.68,20240415,4095,17.22,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,130305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,50,2,1.05,125461245,26083,186.20,4745,4835,4740,6160,3325,4745,4810.08,2.80,0,2163,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,527,17.63,0.66,12,0.24,272.00,7224.00,6930,20240403,-30.81,4095,20241209,17.09,5600,-14.38,20250207,4360,9.98,20250404,6730,-28.75,20240415,4095,17.09,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,120306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,60,2,1.26,118217555,24573,175.42,4745,4835,4740,6160,3325,4745,4810.87,2.80,0,2148,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,529,17.67,0.67,12,0.22,272.00,7224.00,6930,20240403,-30.66,4095,20241209,17.34,5600,-14.20,20250207,4360,10.21,20250404,6730,-28.60,20240415,4095,17.34,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,110304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,85,2,1.79,114022035,23700,169.19,4745,4835,4740,6160,3325,4745,4811.06,2.80,0,1992,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,531,17.76,0.67,12,0.22,272.00,7224.00,6930,20240403,-30.30,4095,20241209,17.95,5600,-13.75,20250207,4360,10.78,20250404,6730,-28.23,20240415,4095,17.95,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,100305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,80,2,1.69,28347250,5903,42.14,4745,4835,4740,6160,3325,4745,4802.18,2.80,0,687,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,531,17.74,0.67,12,0.05,272.00,7224.00,6930,20240403,-30.38,4095,20241209,17.83,5600,-13.84,20250207,4360,10.67,20250404,6730,-28.31,20240415,4095,17.83,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
20250414,090306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,-5,5,-0.11,1888315,398,2.84,4745,4745,4740,6160,3325,4745,4744.51,2.80,0,-42,4815,4780,4710,4675,4605,4797,4692,55,1415,500,3320,5,1,11000000,521,17.43,0.66,12,0.00,272.00,7224.00,6930,20240403,-31.60,4095,20241209,15.75,5600,-15.36,20250207,4360,8.72,20250404,6730,-29.57,20240415,4095,15.75,20241209,0.80,Y,014570,500,55 억,,308177,N,N,1664,N,00,N
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
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 160304 57 100.00 KOSDAQ 제약 N N N N N 4800 55 2 1.16 136020305 28285 201.92 4745 4835 4740 6160 3325 4745 4808.92 2.80 0 3545 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 528 17.65 0.66 12 0.26 272.00 7224.00 6930 20240403 -30.74 4095 20241209 17.22 5600 -14.29 20250207 4360 10.09 20250404 6730 -28.68 20240415 4095 17.22 20241209 0.80 Y 014570 500 55 억 308177 N N 360 N 00 N
3 20250414 150305 57 100.00 KOSDAQ 제약 N N N N N 4795 50 2 1.05 133711000 27804 198.49 4745 4835 4740 6160 3325 4745 4809.06 2.80 0 3355 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 527 17.63 0.66 12 0.25 272.00 7224.00 6930 20240403 -30.81 4095 20241209 17.09 5600 -14.38 20250207 4360 9.98 20250404 6730 -28.75 20240415 4095 17.09 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
4 20250414 140305 57 100.00 KOSDAQ 제약 N N N N N 4800 55 2 1.16 127945200 26601 189.90 4745 4835 4740 6160 3325 4745 4809.79 2.80 0 2598 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 528 17.65 0.66 12 0.24 272.00 7224.00 6930 20240403 -30.74 4095 20241209 17.22 5600 -14.29 20250207 4360 10.09 20250404 6730 -28.68 20240415 4095 17.22 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
5 20250414 130305 57 100.00 KOSDAQ 제약 N N N N N 4795 50 2 1.05 125461245 26083 186.20 4745 4835 4740 6160 3325 4745 4810.08 2.80 0 2163 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 527 17.63 0.66 12 0.24 272.00 7224.00 6930 20240403 -30.81 4095 20241209 17.09 5600 -14.38 20250207 4360 9.98 20250404 6730 -28.75 20240415 4095 17.09 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
6 20250414 120306 57 100.00 KOSDAQ 제약 N N N N N 4805 60 2 1.26 118217555 24573 175.42 4745 4835 4740 6160 3325 4745 4810.87 2.80 0 2148 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 529 17.67 0.67 12 0.22 272.00 7224.00 6930 20240403 -30.66 4095 20241209 17.34 5600 -14.20 20250207 4360 10.21 20250404 6730 -28.60 20240415 4095 17.34 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
7 20250414 110304 57 100.00 KOSDAQ 제약 N N N N N 4830 85 2 1.79 114022035 23700 169.19 4745 4835 4740 6160 3325 4745 4811.06 2.80 0 1992 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 531 17.76 0.67 12 0.22 272.00 7224.00 6930 20240403 -30.30 4095 20241209 17.95 5600 -13.75 20250207 4360 10.78 20250404 6730 -28.23 20240415 4095 17.95 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
8 20250414 100305 57 100.00 KOSDAQ 제약 N N N N N 4825 80 2 1.69 28347250 5903 42.14 4745 4835 4740 6160 3325 4745 4802.18 2.80 0 687 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 531 17.74 0.67 12 0.05 272.00 7224.00 6930 20240403 -30.38 4095 20241209 17.83 5600 -13.84 20250207 4360 10.67 20250404 6730 -28.31 20240415 4095 17.83 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
9 20250414 090306 57 100.00 KOSDAQ 제약 N N N N N 4740 -5 5 -0.11 1888315 398 2.84 4745 4745 4740 6160 3325 4745 4744.51 2.80 0 -42 4815 4780 4710 4675 4605 4797 4692 55 1415 500 3320 5 1 11000000 521 17.43 0.66 12 0.00 272.00 7224.00 6930 20240403 -31.60 4095 20241209 15.75 5600 -15.36 20250207 4360 8.72 20250404 6730 -29.57 20240415 4095 15.75 20241209 0.80 Y 014570 500 55 억 308177 N N 1664 N 00 N
10 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
11 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
12 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