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
041960/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
20250414,160443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,125,2,2.69,708610442,151184,42.09,4610,4765,4565,6030,3250,4640,4686.77,5.25,0,28502,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3365,25.62,4.95,12,0.21,186.00,963.00,4780,20250411,-0.31,3610,20240805,31.99,4780,-0.31,20250411,3755,26.90,20250114,4780,-0.31,20250411,3610,31.99,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,208,N,00,N
20250414,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,115,2,2.48,639814901,136735,38.07,4610,4765,4565,6030,3250,4640,4679.23,5.25,0,28417,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3358,25.56,4.94,12,0.19,186.00,963.00,4780,20250411,-0.52,3610,20240805,31.72,4780,-0.52,20250411,3755,26.63,20250114,4780,-0.52,20250411,3610,31.72,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,110,2,2.37,504081111,108164,30.11,4610,4750,4565,6030,3250,4640,4660.34,5.25,0,18864,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3355,25.54,4.93,12,0.15,186.00,963.00,4780,20250411,-0.63,3610,20240805,31.58,4780,-0.63,20250411,3755,26.50,20250114,4780,-0.63,20250411,3610,31.58,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,75,2,1.62,424809404,91402,25.45,4610,4750,4565,6030,3250,4640,4647.70,5.25,0,11116,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3330,25.35,4.90,12,0.13,186.00,963.00,4780,20250411,-1.36,3610,20240805,30.61,4780,-1.36,20250411,3755,25.57,20250114,4780,-1.36,20250411,3610,30.61,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,120446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,40,2,0.86,334239493,72142,20.08,4610,4685,4565,6030,3250,4640,4633.08,5.25,0,11330,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3305,25.16,4.86,12,0.10,186.00,963.00,4780,20250411,-2.09,3610,20240805,29.64,4780,-2.09,20250411,3755,24.63,20250114,4780,-2.09,20250411,3610,29.64,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,110444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,15,2,0.32,295888060,63933,17.80,4610,4670,4565,6030,3250,4640,4628.10,5.25,0,9260,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3287,25.03,4.83,12,0.09,186.00,963.00,4780,20250411,-2.62,3610,20240805,28.95,4780,-2.62,20250411,3755,23.97,20250114,4780,-2.62,20250411,3610,28.95,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,100445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-5,5,-0.11,181660150,39367,10.96,4610,4670,4565,6030,3250,4640,4614.53,5.25,0,-2473,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3273,24.92,4.81,12,0.06,186.00,963.00,4780,20250411,-3.03,3610,20240805,28.39,4780,-3.03,20250411,3755,23.44,20250114,4780,-3.03,20250411,3610,28.39,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250414,090446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,25,2,0.54,35715490,7739,2.15,4610,4665,4585,6030,3250,4640,4615.00,5.25,0,-1963,4920,4780,4640,4500,4360,4850,4570,71,1390,100,3430,5,1,70622233,3295,25.08,4.84,12,0.01,186.00,963.00,4780,20250411,-2.41,3610,20240805,29.22,4780,-2.41,20250411,3755,24.23,20250114,4780,-2.41,20250411,3610,29.22,20240805,0.15,Y,041960,100,70 억,,3709613,N,N,2426,N,00,N
20250411,160440,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,4640,100,2,2.20,1675899382,357531,213.16,4500,4780,4500,5900,3180,4540,4687.43,5.21,0,-20093,4673,4606,4508,4441,4343,4640,4475,71,1360,100,3350,5,1,70622233,3277,24.95,4.82,12,0.51,186.00,963.00,4780,20250411,-2.93,3610,20240805,28.53,4780,-2.93,20250411,3755,23.57,20250114,4780,-2.93,20250411,3610,28.53,20240805,0.16,Y,041960,100,70 억,,3676497,N,N,2426,N,00,N
20250411,150444,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,4640,100,2,2.20,1454797262,309891,184.76,4500,4780,4500,5900,3180,4540,4694.55,5.21,0,-5705,4673,4606,4508,4441,4343,4640,4475,71,1360,100,3350,5,1,70622233,3277,24.95,4.82,12,0.44,186.00,963.00,4780,20250411,-2.93,3610,20240805,28.53,4780,-2.93,20250411,3755,23.57,20250114,4780,-2.93,20250411,3610,28.53,20240805,0.16,Y,041960,100,70 억,,3676497,N,N,0,N,00,N
20250411,140444,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,4705,165,2,3.63,1082650552,230753,137.58,4500,4780,4500,5900,3180,4540,4691.82,5.21,0,3825,4673,4606,4508,4441,4343,4640,4475,71,1360,100,3350,5,1,70622233,3323,25.30,4.89,12,0.33,186.00,963.00,4780,20250411,-1.57,3610,20240805,30.33,4780,-1.57,20250411,3755,25.30,20250114,4780,-1.57,20250411,3610,30.33,20240805,0.16,Y,041960,100,70 억,,3676497,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 160443 57 100.00 KOSDAQ 제약 N N N N N 4765 125 2 2.69 708610442 151184 42.09 4610 4765 4565 6030 3250 4640 4686.77 5.25 0 28502 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3365 25.62 4.95 12 0.21 186.00 963.00 4780 20250411 -0.31 3610 20240805 31.99 4780 -0.31 20250411 3755 26.90 20250114 4780 -0.31 20250411 3610 31.99 20240805 0.15 Y 041960 100 70 억 3709613 N N 208 N 00 N
3 20250414 150446 57 100.00 KOSDAQ 제약 N N N N N 4755 115 2 2.48 639814901 136735 38.07 4610 4765 4565 6030 3250 4640 4679.23 5.25 0 28417 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3358 25.56 4.94 12 0.19 186.00 963.00 4780 20250411 -0.52 3610 20240805 31.72 4780 -0.52 20250411 3755 26.63 20250114 4780 -0.52 20250411 3610 31.72 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
4 20250414 140445 57 100.00 KOSDAQ 제약 N N N N N 4750 110 2 2.37 504081111 108164 30.11 4610 4750 4565 6030 3250 4640 4660.34 5.25 0 18864 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3355 25.54 4.93 12 0.15 186.00 963.00 4780 20250411 -0.63 3610 20240805 31.58 4780 -0.63 20250411 3755 26.50 20250114 4780 -0.63 20250411 3610 31.58 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
5 20250414 130445 57 100.00 KOSDAQ 제약 N N N N N 4715 75 2 1.62 424809404 91402 25.45 4610 4750 4565 6030 3250 4640 4647.70 5.25 0 11116 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3330 25.35 4.90 12 0.13 186.00 963.00 4780 20250411 -1.36 3610 20240805 30.61 4780 -1.36 20250411 3755 25.57 20250114 4780 -1.36 20250411 3610 30.61 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
6 20250414 120446 57 100.00 KOSDAQ 제약 N N N N N 4680 40 2 0.86 334239493 72142 20.08 4610 4685 4565 6030 3250 4640 4633.08 5.25 0 11330 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3305 25.16 4.86 12 0.10 186.00 963.00 4780 20250411 -2.09 3610 20240805 29.64 4780 -2.09 20250411 3755 24.63 20250114 4780 -2.09 20250411 3610 29.64 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
7 20250414 110444 57 100.00 KOSDAQ 제약 N N N N N 4655 15 2 0.32 295888060 63933 17.80 4610 4670 4565 6030 3250 4640 4628.10 5.25 0 9260 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3287 25.03 4.83 12 0.09 186.00 963.00 4780 20250411 -2.62 3610 20240805 28.95 4780 -2.62 20250411 3755 23.97 20250114 4780 -2.62 20250411 3610 28.95 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
8 20250414 100445 57 100.00 KOSDAQ 제약 N N N N N 4635 -5 5 -0.11 181660150 39367 10.96 4610 4670 4565 6030 3250 4640 4614.53 5.25 0 -2473 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3273 24.92 4.81 12 0.06 186.00 963.00 4780 20250411 -3.03 3610 20240805 28.39 4780 -3.03 20250411 3755 23.44 20250114 4780 -3.03 20250411 3610 28.39 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
9 20250414 090446 57 100.00 KOSDAQ 제약 N N N N N 4665 25 2 0.54 35715490 7739 2.15 4610 4665 4585 6030 3250 4640 4615.00 5.25 0 -1963 4920 4780 4640 4500 4360 4850 4570 71 1390 100 3430 5 1 70622233 3295 25.08 4.84 12 0.01 186.00 963.00 4780 20250411 -2.41 3610 20240805 29.22 4780 -2.41 20250411 3755 24.23 20250114 4780 -2.41 20250411 3610 29.22 20240805 0.15 Y 041960 100 70 억 3709613 N N 2426 N 00 N
10 20250411 160440 57 100.00 KOSDAQ 신고가 제약 N N N N N 4640 100 2 2.20 1675899382 357531 213.16 4500 4780 4500 5900 3180 4540 4687.43 5.21 0 -20093 4673 4606 4508 4441 4343 4640 4475 71 1360 100 3350 5 1 70622233 3277 24.95 4.82 12 0.51 186.00 963.00 4780 20250411 -2.93 3610 20240805 28.53 4780 -2.93 20250411 3755 23.57 20250114 4780 -2.93 20250411 3610 28.53 20240805 0.16 Y 041960 100 70 억 3676497 N N 2426 N 00 N
11 20250411 150444 57 100.00 KOSDAQ 신고가 제약 N N N N N 4640 100 2 2.20 1454797262 309891 184.76 4500 4780 4500 5900 3180 4540 4694.55 5.21 0 -5705 4673 4606 4508 4441 4343 4640 4475 71 1360 100 3350 5 1 70622233 3277 24.95 4.82 12 0.44 186.00 963.00 4780 20250411 -2.93 3610 20240805 28.53 4780 -2.93 20250411 3755 23.57 20250114 4780 -2.93 20250411 3610 28.53 20240805 0.16 Y 041960 100 70 억 3676497 N N 0 N 00 N
12 20250411 140444 57 100.00 KOSDAQ 신고가 제약 N N N N N 4705 165 2 3.63 1082650552 230753 137.58 4500 4780 4500 5900 3180 4540 4691.82 5.21 0 3825 4673 4606 4508 4441 4343 4640 4475 71 1360 100 3350 5 1 70622233 3323 25.30 4.89 12 0.33 186.00 963.00 4780 20250411 -1.57 3610 20240805 30.33 4780 -1.57 20250411 3755 25.30 20250114 4780 -1.57 20250411 3610 30.33 20240805 0.16 Y 041960 100 70 억 3676497 N N 0 N 00 N