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
036480/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,8540,-120,5,-1.39,112869790,13282,46.06,8640,8640,8410,11250,6070,8660,8497.63,2.36,0,5023,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,325,-18.33,0.92,12,0.35,-466.00,9250.00,12690,20240411,-32.70,7860,20250407,8.65,10570,-19.21,20250317,7860,8.65,20250407,11820,-27.75,20240617,7860,8.65,20250407,0.36,Y,036480,500,19 억,,89801,N,N,398,N,00,N
20250414,150423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-90,5,-1.04,104621270,12321,42.73,8640,8640,8410,11250,6070,8660,8491.30,2.36,0,4544,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,326,-18.39,0.93,12,0.32,-466.00,9250.00,12690,20240411,-32.47,7860,20250407,9.03,10570,-18.92,20250317,7860,9.03,20250407,11820,-27.50,20240617,7860,9.03,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,140422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,-120,5,-1.39,103611910,12203,42.32,8640,8640,8410,11250,6070,8660,8490.69,2.36,0,4511,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,325,-18.33,0.92,12,0.32,-466.00,9250.00,12690,20240411,-32.70,7860,20250407,8.65,10570,-19.21,20250317,7860,8.65,20250407,11820,-27.75,20240617,7860,8.65,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,130422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,-30,5,-0.35,102197750,12038,41.75,8640,8640,8410,11250,6070,8660,8489.60,2.36,0,4511,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,328,-18.52,0.93,12,0.32,-466.00,9250.00,12690,20240411,-31.99,7860,20250407,9.80,10570,-18.35,20250317,7860,9.80,20250407,11820,-26.99,20240617,7860,9.80,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,120423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-180,5,-2.08,80136590,9455,32.79,8640,8640,8410,11250,6070,8660,8475.58,2.36,0,4243,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,322,-18.20,0.92,12,0.25,-466.00,9250.00,12690,20240411,-33.18,7860,20250407,7.89,10570,-19.77,20250317,7860,7.89,20250407,11820,-28.26,20240617,7860,7.89,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,110421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-190,5,-2.19,73936770,8725,30.26,8640,8640,8410,11250,6070,8660,8474.13,2.36,0,3731,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,322,-18.18,0.92,12,0.23,-466.00,9250.00,12690,20240411,-33.25,7860,20250407,7.76,10570,-19.87,20250317,7860,7.76,20250407,11820,-28.34,20240617,7860,7.76,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,100423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,-110,5,-1.27,37073220,4374,15.17,8640,8640,8410,11250,6070,8660,8475.82,2.36,0,2430,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,325,-18.35,0.92,12,0.12,-466.00,9250.00,12690,20240411,-32.62,7860,20250407,8.78,10570,-19.11,20250317,7860,8.78,20250407,11820,-27.66,20240617,7860,8.78,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250414,090423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,-220,5,-2.54,18806660,2227,7.72,8640,8640,8410,11250,6070,8660,8444.84,2.36,0,1581,9106,8882,8526,8302,7946,8995,8415,19,2590,500,6230,10,1,3800000,321,-18.11,0.91,12,0.06,-466.00,9250.00,12690,20240411,-33.49,7860,20250407,7.38,10570,-20.15,20250317,7860,7.38,20250407,11820,-28.60,20240617,7860,7.38,20250407,0.36,Y,036480,500,19 억,,89801,N,N,822,N,00,N
20250411,160419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,350,2,4.21,247316505,28835,182.00,8310,8750,8170,10800,5820,8310,8576.96,2.32,0,1666,8543,8426,8263,8146,7983,8485,8205,19,2490,500,5980,10,1,3800000,329,-18.58,0.94,12,0.76,-466.00,9250.00,12690,20240411,-31.76,7860,20250407,10.18,10570,-18.07,20250317,7860,10.18,20250407,12690,-31.76,20240411,7860,10.18,20250407,0.40,Y,036480,500,19 억,,88199,N,N,822,N,00,N
20250411,150422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,380,2,4.57,236259505,27559,173.95,8310,8750,8170,10800,5820,8310,8572.86,2.32,0,1281,8543,8426,8263,8146,7983,8485,8205,19,2490,500,5980,10,1,3800000,330,-18.65,0.94,12,0.73,-466.00,9250.00,12690,20240411,-31.52,7860,20250407,10.56,10570,-17.79,20250317,7860,10.56,20250407,12690,-31.52,20240411,7860,10.56,20250407,0.40,Y,036480,500,19 억,,88199,N,N,0,N,00,N
20250411,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,340,2,4.09,213653735,24948,157.47,8310,8750,8170,10800,5820,8310,8563.96,2.32,0,1119,8543,8426,8263,8146,7983,8485,8205,19,2490,500,5980,10,1,3800000,329,-18.56,0.94,12,0.66,-466.00,9250.00,12690,20240411,-31.84,7860,20250407,10.05,10570,-18.16,20250317,7860,10.05,20250407,12690,-31.84,20240411,7860,10.05,20250407,0.40,Y,036480,500,19 억,,88199,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 160420 57 100.00 KOSDAQ 제약 N N N N N 8540 -120 5 -1.39 112869790 13282 46.06 8640 8640 8410 11250 6070 8660 8497.63 2.36 0 5023 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 325 -18.33 0.92 12 0.35 -466.00 9250.00 12690 20240411 -32.70 7860 20250407 8.65 10570 -19.21 20250317 7860 8.65 20250407 11820 -27.75 20240617 7860 8.65 20250407 0.36 Y 036480 500 19 억 89801 N N 398 N 00 N
3 20250414 150423 57 100.00 KOSDAQ 제약 N N N N N 8570 -90 5 -1.04 104621270 12321 42.73 8640 8640 8410 11250 6070 8660 8491.30 2.36 0 4544 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 326 -18.39 0.93 12 0.32 -466.00 9250.00 12690 20240411 -32.47 7860 20250407 9.03 10570 -18.92 20250317 7860 9.03 20250407 11820 -27.50 20240617 7860 9.03 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
4 20250414 140422 57 100.00 KOSDAQ 제약 N N N N N 8540 -120 5 -1.39 103611910 12203 42.32 8640 8640 8410 11250 6070 8660 8490.69 2.36 0 4511 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 325 -18.33 0.92 12 0.32 -466.00 9250.00 12690 20240411 -32.70 7860 20250407 8.65 10570 -19.21 20250317 7860 8.65 20250407 11820 -27.75 20240617 7860 8.65 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
5 20250414 130422 57 100.00 KOSDAQ 제약 N N N N N 8630 -30 5 -0.35 102197750 12038 41.75 8640 8640 8410 11250 6070 8660 8489.60 2.36 0 4511 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 328 -18.52 0.93 12 0.32 -466.00 9250.00 12690 20240411 -31.99 7860 20250407 9.80 10570 -18.35 20250317 7860 9.80 20250407 11820 -26.99 20240617 7860 9.80 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
6 20250414 120423 57 100.00 KOSDAQ 제약 N N N N N 8480 -180 5 -2.08 80136590 9455 32.79 8640 8640 8410 11250 6070 8660 8475.58 2.36 0 4243 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 322 -18.20 0.92 12 0.25 -466.00 9250.00 12690 20240411 -33.18 7860 20250407 7.89 10570 -19.77 20250317 7860 7.89 20250407 11820 -28.26 20240617 7860 7.89 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
7 20250414 110421 57 100.00 KOSDAQ 제약 N N N N N 8470 -190 5 -2.19 73936770 8725 30.26 8640 8640 8410 11250 6070 8660 8474.13 2.36 0 3731 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 322 -18.18 0.92 12 0.23 -466.00 9250.00 12690 20240411 -33.25 7860 20250407 7.76 10570 -19.87 20250317 7860 7.76 20250407 11820 -28.34 20240617 7860 7.76 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
8 20250414 100423 57 100.00 KOSDAQ 제약 N N N N N 8550 -110 5 -1.27 37073220 4374 15.17 8640 8640 8410 11250 6070 8660 8475.82 2.36 0 2430 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 325 -18.35 0.92 12 0.12 -466.00 9250.00 12690 20240411 -32.62 7860 20250407 8.78 10570 -19.11 20250317 7860 8.78 20250407 11820 -27.66 20240617 7860 8.78 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
9 20250414 090423 57 100.00 KOSDAQ 제약 N N N N N 8440 -220 5 -2.54 18806660 2227 7.72 8640 8640 8410 11250 6070 8660 8444.84 2.36 0 1581 9106 8882 8526 8302 7946 8995 8415 19 2590 500 6230 10 1 3800000 321 -18.11 0.91 12 0.06 -466.00 9250.00 12690 20240411 -33.49 7860 20250407 7.38 10570 -20.15 20250317 7860 7.38 20250407 11820 -28.60 20240617 7860 7.38 20250407 0.36 Y 036480 500 19 억 89801 N N 822 N 00 N
10 20250411 160419 57 100.00 KOSDAQ 제약 N N N N N 8660 350 2 4.21 247316505 28835 182.00 8310 8750 8170 10800 5820 8310 8576.96 2.32 0 1666 8543 8426 8263 8146 7983 8485 8205 19 2490 500 5980 10 1 3800000 329 -18.58 0.94 12 0.76 -466.00 9250.00 12690 20240411 -31.76 7860 20250407 10.18 10570 -18.07 20250317 7860 10.18 20250407 12690 -31.76 20240411 7860 10.18 20250407 0.40 Y 036480 500 19 억 88199 N N 822 N 00 N
11 20250411 150422 57 100.00 KOSDAQ 제약 N N N N N 8690 380 2 4.57 236259505 27559 173.95 8310 8750 8170 10800 5820 8310 8572.86 2.32 0 1281 8543 8426 8263 8146 7983 8485 8205 19 2490 500 5980 10 1 3800000 330 -18.65 0.94 12 0.73 -466.00 9250.00 12690 20240411 -31.52 7860 20250407 10.56 10570 -17.79 20250317 7860 10.56 20250407 12690 -31.52 20240411 7860 10.56 20250407 0.40 Y 036480 500 19 억 88199 N N 0 N 00 N
12 20250411 140421 57 100.00 KOSDAQ 제약 N N N N N 8650 340 2 4.09 213653735 24948 157.47 8310 8750 8170 10800 5820 8310 8563.96 2.32 0 1119 8543 8426 8263 8146 7983 8485 8205 19 2490 500 5980 10 1 3800000 329 -18.56 0.94 12 0.66 -466.00 9250.00 12690 20240411 -31.84 7860 20250407 10.05 10570 -18.16 20250317 7860 10.05 20250407 12690 -31.84 20240411 7860 10.05 20250407 0.40 Y 036480 500 19 억 88199 N N 0 N 00 N