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
036220/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
20250414,160420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13070,200,2,1.55,126210285,9727,128.31,12900,13090,12750,16730,9010,12870,12975.17,0.80,0,2506,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1894,0.00,0.00,12,0.07,0.00,0.00,21600,20240404,-39.49,9720,20241210,34.47,18770,-30.37,20250114,10800,21.02,20250102,21500,-39.21,20240819,9720,34.47,20241210,0.80,Y,036220,500,73 억,,116513,N,N,282,N,00,N
20250414,150422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,120,2,0.93,123233085,9499,125.30,12900,13090,12750,16730,9010,12870,12973.27,0.80,0,2621,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1882,0.00,0.00,12,0.07,0.00,0.00,21600,20240404,-39.86,9720,20241210,33.64,18770,-30.79,20250114,10800,20.28,20250102,21500,-39.58,20240819,9720,33.64,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,120,2,0.93,118679285,9149,120.68,12900,13090,12750,16730,9010,12870,12971.83,0.80,0,2679,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1882,0.00,0.00,12,0.06,0.00,0.00,21600,20240404,-39.86,9720,20241210,33.64,18770,-30.79,20250114,10800,20.28,20250102,21500,-39.58,20240819,9720,33.64,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,130422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13020,150,2,1.17,115116535,8875,117.07,12900,13090,12750,16730,9010,12870,12970.88,0.80,0,2695,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1887,0.00,0.00,12,0.06,0.00,0.00,21600,20240404,-39.72,9720,20241210,33.95,18770,-30.63,20250114,10800,20.56,20250102,21500,-39.44,20240819,9720,33.95,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,120423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13050,180,2,1.40,107015575,8254,108.88,12900,13080,12750,16730,9010,12870,12965.30,0.80,0,2798,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1891,0.00,0.00,12,0.06,0.00,0.00,21600,20240404,-39.58,9720,20241210,34.26,18770,-30.47,20250114,10800,20.83,20250102,21500,-39.30,20240819,9720,34.26,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,110421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12960,90,2,0.70,60606705,4686,61.81,12900,13070,12750,16730,9010,12870,12933.57,0.80,0,937,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1878,0.00,0.00,12,0.03,0.00,0.00,21600,20240404,-40.00,9720,20241210,33.33,18770,-30.95,20250114,10800,20.00,20250102,21500,-39.72,20240819,9720,33.33,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,100422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,120,2,0.93,53651345,4149,54.73,12900,13070,12750,16730,9010,12870,12931.15,0.80,0,724,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1882,0.00,0.00,12,0.03,0.00,0.00,21600,20240404,-39.86,9720,20241210,33.64,18770,-30.79,20250114,10800,20.28,20250102,21500,-39.58,20240819,9720,33.64,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250414,090422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,70,2,0.54,4498630,351,4.63,12900,12940,12750,16730,9010,12870,12816.61,0.80,0,-345,13130,13000,12750,12620,12370,13065,12685,73,3860,500,9000,10,1,14489416,1875,0.00,0.00,12,0.00,0.00,0.00,21600,20240404,-40.09,9720,20241210,33.13,18770,-31.06,20250114,10800,19.81,20250102,21500,-39.81,20240819,9720,33.13,20241210,0.80,Y,036220,500,73 억,,116513,N,N,56,N,00,N
20250411,160418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,150,2,1.18,95096280,7460,31.08,12650,12880,12500,16530,8910,12720,12747.49,0.78,0,3149,13253,12986,12603,12336,11953,13120,12470,73,3810,500,8900,10,1,14489416,1865,0.00,0.00,12,0.05,0.00,0.00,21600,20240404,-40.42,9720,20241210,32.41,18770,-31.43,20250114,10800,19.17,20250102,21500,-40.14,20240819,9720,32.41,20241210,0.80,Y,036220,500,73 억,,113467,N,N,55,N,00,N
20250411,150421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,150,2,1.18,91945200,7215,30.05,12650,12880,12500,16530,8910,12720,12743.62,0.78,0,3124,13253,12986,12603,12336,11953,13120,12470,73,3810,500,8900,10,1,14489416,1865,0.00,0.00,12,0.05,0.00,0.00,21600,20240404,-40.42,9720,20241210,32.41,18770,-31.43,20250114,10800,19.17,20250102,21500,-40.14,20240819,9720,32.41,20241210,0.80,Y,036220,500,73 억,,113467,N,N,357,N,00,N
20250411,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,80,2,0.63,60536310,4764,19.85,12650,12830,12500,16530,8910,12720,12707.03,0.78,0,1196,13253,12986,12603,12336,11953,13120,12470,73,3810,500,8900,10,1,14489416,1855,0.00,0.00,12,0.03,0.00,0.00,21600,20240404,-40.74,9720,20241210,31.69,18770,-31.81,20250114,10800,18.52,20250102,21500,-40.47,20240819,9720,31.69,20241210,0.80,Y,036220,500,73 억,,113467,N,N,357,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 160420 57 100.00 KOSDAQ 제약 N N N N N 13070 200 2 1.55 126210285 9727 128.31 12900 13090 12750 16730 9010 12870 12975.17 0.80 0 2506 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1894 0.00 0.00 12 0.07 0.00 0.00 21600 20240404 -39.49 9720 20241210 34.47 18770 -30.37 20250114 10800 21.02 20250102 21500 -39.21 20240819 9720 34.47 20241210 0.80 Y 036220 500 73 억 116513 N N 282 N 00 N
3 20250414 150422 57 100.00 KOSDAQ 제약 N N N N N 12990 120 2 0.93 123233085 9499 125.30 12900 13090 12750 16730 9010 12870 12973.27 0.80 0 2621 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1882 0.00 0.00 12 0.07 0.00 0.00 21600 20240404 -39.86 9720 20241210 33.64 18770 -30.79 20250114 10800 20.28 20250102 21500 -39.58 20240819 9720 33.64 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
4 20250414 140421 57 100.00 KOSDAQ 제약 N N N N N 12990 120 2 0.93 118679285 9149 120.68 12900 13090 12750 16730 9010 12870 12971.83 0.80 0 2679 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1882 0.00 0.00 12 0.06 0.00 0.00 21600 20240404 -39.86 9720 20241210 33.64 18770 -30.79 20250114 10800 20.28 20250102 21500 -39.58 20240819 9720 33.64 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
5 20250414 130422 57 100.00 KOSDAQ 제약 N N N N N 13020 150 2 1.17 115116535 8875 117.07 12900 13090 12750 16730 9010 12870 12970.88 0.80 0 2695 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1887 0.00 0.00 12 0.06 0.00 0.00 21600 20240404 -39.72 9720 20241210 33.95 18770 -30.63 20250114 10800 20.56 20250102 21500 -39.44 20240819 9720 33.95 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
6 20250414 120423 57 100.00 KOSDAQ 제약 N N N N N 13050 180 2 1.40 107015575 8254 108.88 12900 13080 12750 16730 9010 12870 12965.30 0.80 0 2798 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1891 0.00 0.00 12 0.06 0.00 0.00 21600 20240404 -39.58 9720 20241210 34.26 18770 -30.47 20250114 10800 20.83 20250102 21500 -39.30 20240819 9720 34.26 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
7 20250414 110421 57 100.00 KOSDAQ 제약 N N N N N 12960 90 2 0.70 60606705 4686 61.81 12900 13070 12750 16730 9010 12870 12933.57 0.80 0 937 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1878 0.00 0.00 12 0.03 0.00 0.00 21600 20240404 -40.00 9720 20241210 33.33 18770 -30.95 20250114 10800 20.00 20250102 21500 -39.72 20240819 9720 33.33 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
8 20250414 100422 57 100.00 KOSDAQ 제약 N N N N N 12990 120 2 0.93 53651345 4149 54.73 12900 13070 12750 16730 9010 12870 12931.15 0.80 0 724 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1882 0.00 0.00 12 0.03 0.00 0.00 21600 20240404 -39.86 9720 20241210 33.64 18770 -30.79 20250114 10800 20.28 20250102 21500 -39.58 20240819 9720 33.64 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
9 20250414 090422 57 100.00 KOSDAQ 제약 N N N N N 12940 70 2 0.54 4498630 351 4.63 12900 12940 12750 16730 9010 12870 12816.61 0.80 0 -345 13130 13000 12750 12620 12370 13065 12685 73 3860 500 9000 10 1 14489416 1875 0.00 0.00 12 0.00 0.00 0.00 21600 20240404 -40.09 9720 20241210 33.13 18770 -31.06 20250114 10800 19.81 20250102 21500 -39.81 20240819 9720 33.13 20241210 0.80 Y 036220 500 73 억 116513 N N 56 N 00 N
10 20250411 160418 57 100.00 KOSDAQ 제약 N N N N N 12870 150 2 1.18 95096280 7460 31.08 12650 12880 12500 16530 8910 12720 12747.49 0.78 0 3149 13253 12986 12603 12336 11953 13120 12470 73 3810 500 8900 10 1 14489416 1865 0.00 0.00 12 0.05 0.00 0.00 21600 20240404 -40.42 9720 20241210 32.41 18770 -31.43 20250114 10800 19.17 20250102 21500 -40.14 20240819 9720 32.41 20241210 0.80 Y 036220 500 73 억 113467 N N 55 N 00 N
11 20250411 150421 57 100.00 KOSDAQ 제약 N N N N N 12870 150 2 1.18 91945200 7215 30.05 12650 12880 12500 16530 8910 12720 12743.62 0.78 0 3124 13253 12986 12603 12336 11953 13120 12470 73 3810 500 8900 10 1 14489416 1865 0.00 0.00 12 0.05 0.00 0.00 21600 20240404 -40.42 9720 20241210 32.41 18770 -31.43 20250114 10800 19.17 20250102 21500 -40.14 20240819 9720 32.41 20241210 0.80 Y 036220 500 73 억 113467 N N 357 N 00 N
12 20250411 140421 57 100.00 KOSDAQ 제약 N N N N N 12800 80 2 0.63 60536310 4764 19.85 12650 12830 12500 16530 8910 12720 12707.03 0.78 0 1196 13253 12986 12603 12336 11953 13120 12470 73 3810 500 8900 10 1 14489416 1855 0.00 0.00 12 0.03 0.00 0.00 21600 20240404 -40.74 9720 20241210 31.69 18770 -31.81 20250114 10800 18.52 20250102 21500 -40.47 20240819 9720 31.69 20241210 0.80 Y 036220 500 73 억 113467 N N 357 N 00 N