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
041910/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
20250414,160442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,150,2,2.65,155157110,26603,178.23,5770,5890,5650,7350,3970,5660,5832.32,1.55,0,8550,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,784,18.50,0.60,12,0.20,314.00,9663.00,12300,20240509,-52.76,4810,20241209,20.79,7840,-25.89,20250211,5290,9.83,20250407,12300,-52.76,20240509,4810,20.79,20241209,3.03,Y,041910,500,67 억,,209699,N,N,201,N,00,N
20250414,150445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,180,2,3.18,142460935,24423,163.63,5770,5890,5650,7350,3970,5660,5833.06,1.55,0,8436,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,788,18.60,0.60,12,0.18,314.00,9663.00,12300,20240509,-52.52,4810,20241209,21.41,7840,-25.51,20250211,5290,10.40,20250407,12300,-52.52,20240509,4810,21.41,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,200,2,3.53,130483390,22365,149.84,5770,5890,5650,7350,3970,5660,5834.27,1.55,0,7770,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,791,18.66,0.61,12,0.17,314.00,9663.00,12300,20240509,-52.36,4810,20241209,21.83,7840,-25.26,20250211,5290,10.78,20250407,12300,-52.36,20240509,4810,21.83,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,130444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,190,2,3.36,126553500,21694,145.34,5770,5890,5650,7350,3970,5660,5833.57,1.55,0,7943,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,790,18.63,0.61,12,0.16,314.00,9663.00,12300,20240509,-52.44,4810,20241209,21.62,7840,-25.38,20250211,5290,10.59,20250407,12300,-52.44,20240509,4810,21.62,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,120445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,210,2,3.71,116303170,19934,133.55,5770,5890,5650,7350,3970,5660,5834.41,1.55,0,7678,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,793,18.69,0.61,12,0.15,314.00,9663.00,12300,20240509,-52.28,4810,20241209,22.04,7840,-25.13,20250211,5290,10.96,20250407,12300,-52.28,20240509,4810,22.04,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,110443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,200,2,3.53,112843120,19344,129.60,5770,5890,5650,7350,3970,5660,5833.49,1.55,0,7705,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,791,18.66,0.61,12,0.14,314.00,9663.00,12300,20240509,-52.36,4810,20241209,21.83,7840,-25.26,20250211,5290,10.78,20250407,12300,-52.36,20240509,4810,21.83,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,100444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,210,2,3.71,86856920,14914,99.92,5770,5880,5650,7350,3970,5660,5823.85,1.55,0,4630,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,793,18.69,0.61,12,0.11,314.00,9663.00,12300,20240509,-52.28,4810,20241209,22.04,7840,-25.13,20250211,5290,10.96,20250407,12300,-52.28,20240509,4810,22.04,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250414,090445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,20,2,0.35,10880270,1917,12.84,5770,5770,5650,7350,3970,5660,5675.68,1.55,0,-295,5913,5786,5673,5546,5433,5850,5610,68,1690,500,3500,10,1,13501607,767,18.09,0.59,12,0.01,314.00,9663.00,12300,20240509,-53.82,4810,20241209,18.09,7840,-27.55,20250211,5290,7.37,20250407,12300,-53.82,20240509,4810,18.09,20241209,3.03,Y,041910,500,67 억,,209699,N,N,217,N,00,N
20250411,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,0,3,0.00,85005830,14922,100.94,5620,5800,5560,7350,3970,5660,5696.68,1.52,0,4135,5846,5752,5596,5502,5346,5800,5550,68,1690,500,3500,10,1,13501607,764,18.03,0.59,12,0.11,314.00,9663.00,12300,20240509,-53.98,4810,20241209,17.67,7840,-27.81,20250211,5290,6.99,20250407,12300,-53.98,20240509,4810,17.67,20241209,3.00,Y,041910,500,67 억,,205680,N,N,217,N,00,N
20250411,150443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,60,2,1.06,74926000,13149,88.95,5620,5800,5560,7350,3970,5660,5698.23,1.52,0,3456,5846,5752,5596,5502,5346,5800,5550,68,1690,500,3500,10,1,13501607,772,18.22,0.59,12,0.10,314.00,9663.00,12300,20240509,-53.50,4810,20241209,18.92,7840,-27.04,20250211,5290,8.13,20250407,12300,-53.50,20240509,4810,18.92,20241209,3.00,Y,041910,500,67 억,,205680,N,N,257,N,00,N
20250411,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,20,2,0.35,66048060,11591,78.41,5620,5800,5560,7350,3970,5660,5698.22,1.52,0,2667,5846,5752,5596,5502,5346,5800,5550,68,1690,500,3500,10,1,13501607,767,18.09,0.59,12,0.09,314.00,9663.00,12300,20240509,-53.82,4810,20241209,18.09,7840,-27.55,20250211,5290,7.37,20250407,12300,-53.82,20240509,4810,18.09,20241209,3.00,Y,041910,500,67 억,,205680,N,N,257,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 160442 57 100.00 KOSDAQ 제약 N N N N N 5810 150 2 2.65 155157110 26603 178.23 5770 5890 5650 7350 3970 5660 5832.32 1.55 0 8550 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 784 18.50 0.60 12 0.20 314.00 9663.00 12300 20240509 -52.76 4810 20241209 20.79 7840 -25.89 20250211 5290 9.83 20250407 12300 -52.76 20240509 4810 20.79 20241209 3.03 Y 041910 500 67 억 209699 N N 201 N 00 N
3 20250414 150445 57 100.00 KOSDAQ 제약 N N N N N 5840 180 2 3.18 142460935 24423 163.63 5770 5890 5650 7350 3970 5660 5833.06 1.55 0 8436 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 788 18.60 0.60 12 0.18 314.00 9663.00 12300 20240509 -52.52 4810 20241209 21.41 7840 -25.51 20250211 5290 10.40 20250407 12300 -52.52 20240509 4810 21.41 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
4 20250414 140444 57 100.00 KOSDAQ 제약 N N N N N 5860 200 2 3.53 130483390 22365 149.84 5770 5890 5650 7350 3970 5660 5834.27 1.55 0 7770 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 791 18.66 0.61 12 0.17 314.00 9663.00 12300 20240509 -52.36 4810 20241209 21.83 7840 -25.26 20250211 5290 10.78 20250407 12300 -52.36 20240509 4810 21.83 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
5 20250414 130444 57 100.00 KOSDAQ 제약 N N N N N 5850 190 2 3.36 126553500 21694 145.34 5770 5890 5650 7350 3970 5660 5833.57 1.55 0 7943 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 790 18.63 0.61 12 0.16 314.00 9663.00 12300 20240509 -52.44 4810 20241209 21.62 7840 -25.38 20250211 5290 10.59 20250407 12300 -52.44 20240509 4810 21.62 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
6 20250414 120445 57 100.00 KOSDAQ 제약 N N N N N 5870 210 2 3.71 116303170 19934 133.55 5770 5890 5650 7350 3970 5660 5834.41 1.55 0 7678 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 793 18.69 0.61 12 0.15 314.00 9663.00 12300 20240509 -52.28 4810 20241209 22.04 7840 -25.13 20250211 5290 10.96 20250407 12300 -52.28 20240509 4810 22.04 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
7 20250414 110443 57 100.00 KOSDAQ 제약 N N N N N 5860 200 2 3.53 112843120 19344 129.60 5770 5890 5650 7350 3970 5660 5833.49 1.55 0 7705 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 791 18.66 0.61 12 0.14 314.00 9663.00 12300 20240509 -52.36 4810 20241209 21.83 7840 -25.26 20250211 5290 10.78 20250407 12300 -52.36 20240509 4810 21.83 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
8 20250414 100444 57 100.00 KOSDAQ 제약 N N N N N 5870 210 2 3.71 86856920 14914 99.92 5770 5880 5650 7350 3970 5660 5823.85 1.55 0 4630 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 793 18.69 0.61 12 0.11 314.00 9663.00 12300 20240509 -52.28 4810 20241209 22.04 7840 -25.13 20250211 5290 10.96 20250407 12300 -52.28 20240509 4810 22.04 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
9 20250414 090445 57 100.00 KOSDAQ 제약 N N N N N 5680 20 2 0.35 10880270 1917 12.84 5770 5770 5650 7350 3970 5660 5675.68 1.55 0 -295 5913 5786 5673 5546 5433 5850 5610 68 1690 500 3500 10 1 13501607 767 18.09 0.59 12 0.01 314.00 9663.00 12300 20240509 -53.82 4810 20241209 18.09 7840 -27.55 20250211 5290 7.37 20250407 12300 -53.82 20240509 4810 18.09 20241209 3.03 Y 041910 500 67 억 209699 N N 217 N 00 N
10 20250411 160440 57 100.00 KOSDAQ 제약 N N N N N 5660 0 3 0.00 85005830 14922 100.94 5620 5800 5560 7350 3970 5660 5696.68 1.52 0 4135 5846 5752 5596 5502 5346 5800 5550 68 1690 500 3500 10 1 13501607 764 18.03 0.59 12 0.11 314.00 9663.00 12300 20240509 -53.98 4810 20241209 17.67 7840 -27.81 20250211 5290 6.99 20250407 12300 -53.98 20240509 4810 17.67 20241209 3.00 Y 041910 500 67 억 205680 N N 217 N 00 N
11 20250411 150443 57 100.00 KOSDAQ 제약 N N N N N 5720 60 2 1.06 74926000 13149 88.95 5620 5800 5560 7350 3970 5660 5698.23 1.52 0 3456 5846 5752 5596 5502 5346 5800 5550 68 1690 500 3500 10 1 13501607 772 18.22 0.59 12 0.10 314.00 9663.00 12300 20240509 -53.50 4810 20241209 18.92 7840 -27.04 20250211 5290 8.13 20250407 12300 -53.50 20240509 4810 18.92 20241209 3.00 Y 041910 500 67 억 205680 N N 257 N 00 N
12 20250411 140443 57 100.00 KOSDAQ 제약 N N N N N 5680 20 2 0.35 66048060 11591 78.41 5620 5800 5560 7350 3970 5660 5698.22 1.52 0 2667 5846 5752 5596 5502 5346 5800 5550 68 1690 500 3500 10 1 13501607 767 18.09 0.59 12 0.09 314.00 9663.00 12300 20240509 -53.82 4810 20241209 18.09 7840 -27.55 20250211 5290 7.37 20250407 12300 -53.82 20240509 4810 18.09 20241209 3.00 Y 041910 500 67 억 205680 N N 257 N 00 N