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
042520/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
20250414,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,30,2,0.44,112730320,16934,77.19,6750,6790,6600,8770,4730,6750,6657.04,1.84,0,5795,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,917,-12.67,1.26,09,0.13,-535.00,5375.00,14970,20240402,-54.71,6180,20250409,9.71,9180,-26.14,20250103,6180,9.71,20250409,14080,-51.85,20240520,6180,9.71,20250409,0.10,Y,042520,500,67 억,,249445,N,N,248,N,00,N
20250414,150448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,104153550,15659,71.38,6750,6790,6600,8770,4730,6750,6651.35,1.84,0,5533,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,902,-12.47,1.24,09,0.12,-535.00,5375.00,14970,20240402,-55.44,6180,20250409,7.93,9180,-27.34,20250103,6180,7.93,20250409,14080,-52.63,20240520,6180,7.93,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,140447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,95469810,14356,65.44,6750,6790,6600,8770,4730,6750,6650.17,1.84,0,4425,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,902,-12.47,1.24,09,0.11,-535.00,5375.00,14970,20240402,-55.44,6180,20250409,7.93,9180,-27.34,20250103,6180,7.93,20250409,14080,-52.63,20240520,6180,7.93,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,130447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-150,5,-2.22,79223110,11913,54.31,6750,6790,6600,8770,4730,6750,6650.14,1.84,0,2679,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,893,-12.34,1.23,09,0.09,-535.00,5375.00,14970,20240402,-55.91,6180,20250409,6.80,9180,-28.10,20250103,6180,6.80,20250409,14080,-53.12,20240520,6180,6.80,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,120448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-130,5,-1.93,59432460,8918,40.65,6750,6790,6600,8770,4730,6750,6664.33,1.84,0,1814,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,895,-12.37,1.23,09,0.07,-535.00,5375.00,14970,20240402,-55.78,6180,20250409,7.12,9180,-27.89,20250103,6180,7.12,20250409,14080,-52.98,20240520,6180,7.12,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-150,5,-2.22,49247850,7382,33.65,6750,6790,6600,8770,4730,6750,6671.34,1.84,0,833,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,893,-12.34,1.23,09,0.05,-535.00,5375.00,14970,20240402,-55.91,6180,20250409,6.80,9180,-28.10,20250103,6180,6.80,20250409,14080,-53.12,20240520,6180,6.80,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,100447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-80,5,-1.19,19823630,2943,13.42,6750,6790,6630,8770,4730,6750,6735.86,1.84,0,54,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,902,-12.47,1.24,09,0.02,-535.00,5375.00,14970,20240402,-55.44,6180,20250409,7.93,9180,-27.34,20250103,6180,7.93,20250409,14080,-52.63,20240520,6180,7.93,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250414,090448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,30,2,0.44,3352820,499,2.27,6750,6780,6630,8770,4730,6750,6719.08,1.84,0,-70,6996,6872,6626,6502,6256,6935,6565,68,2020,500,4720,10,1,13526367,917,-12.67,1.26,09,0.00,-535.00,5375.00,14970,20240402,-54.71,6180,20250409,9.71,9180,-26.14,20250103,6180,9.71,20250409,14080,-51.85,20240520,6180,9.71,20250409,0.10,Y,042520,500,67 억,,249445,N,N,389,N,00,N
20250411,160442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,50,2,0.75,142531800,21937,63.28,6650,6750,6380,8710,4690,6700,6497.32,1.80,0,5713,6913,6806,6593,6486,6273,6860,6540,68,2010,500,4690,10,1,13526367,913,-12.62,1.26,09,0.16,-535.00,5375.00,14970,20240402,-54.91,6180,20250409,9.22,9180,-26.47,20250103,6180,9.22,20250409,14350,-52.96,20240412,6180,9.22,20250409,0.10,Y,042520,500,67 억,,243732,N,N,389,N,00,N
20250411,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-50,5,-0.75,129967300,20059,57.86,6650,6670,6380,8710,4690,6700,6479.25,1.80,0,4765,6913,6806,6593,6486,6273,6860,6540,68,2010,500,4690,10,1,13526367,900,-12.43,1.24,09,0.15,-535.00,5375.00,14970,20240402,-55.58,6180,20250409,7.61,9180,-27.56,20250103,6180,7.61,20250409,14350,-53.66,20240412,6180,7.61,20250409,0.10,Y,042520,500,67 억,,243732,N,N,712,N,00,N
20250411,140446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-170,5,-2.54,117251385,18130,52.30,6650,6650,6380,8710,4690,6700,6467.26,1.80,0,3890,6913,6806,6593,6486,6273,6860,6540,68,2010,500,4690,10,1,13526367,883,-12.21,1.21,09,0.13,-535.00,5375.00,14970,20240402,-56.38,6180,20250409,5.66,9180,-28.87,20250103,6180,5.66,20250409,14350,-54.49,20240412,6180,5.66,20250409,0.10,Y,042520,500,67 억,,243732,N,N,712,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 160445 57 100.00 KOSDAQ 제약 N N N N N 6780 30 2 0.44 112730320 16934 77.19 6750 6790 6600 8770 4730 6750 6657.04 1.84 0 5795 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 917 -12.67 1.26 09 0.13 -535.00 5375.00 14970 20240402 -54.71 6180 20250409 9.71 9180 -26.14 20250103 6180 9.71 20250409 14080 -51.85 20240520 6180 9.71 20250409 0.10 Y 042520 500 67 억 249445 N N 248 N 00 N
3 20250414 150448 57 100.00 KOSDAQ 제약 N N N N N 6670 -80 5 -1.19 104153550 15659 71.38 6750 6790 6600 8770 4730 6750 6651.35 1.84 0 5533 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 902 -12.47 1.24 09 0.12 -535.00 5375.00 14970 20240402 -55.44 6180 20250409 7.93 9180 -27.34 20250103 6180 7.93 20250409 14080 -52.63 20240520 6180 7.93 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
4 20250414 140447 57 100.00 KOSDAQ 제약 N N N N N 6670 -80 5 -1.19 95469810 14356 65.44 6750 6790 6600 8770 4730 6750 6650.17 1.84 0 4425 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 902 -12.47 1.24 09 0.11 -535.00 5375.00 14970 20240402 -55.44 6180 20250409 7.93 9180 -27.34 20250103 6180 7.93 20250409 14080 -52.63 20240520 6180 7.93 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
5 20250414 130447 57 100.00 KOSDAQ 제약 N N N N N 6600 -150 5 -2.22 79223110 11913 54.31 6750 6790 6600 8770 4730 6750 6650.14 1.84 0 2679 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 893 -12.34 1.23 09 0.09 -535.00 5375.00 14970 20240402 -55.91 6180 20250409 6.80 9180 -28.10 20250103 6180 6.80 20250409 14080 -53.12 20240520 6180 6.80 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
6 20250414 120448 57 100.00 KOSDAQ 제약 N N N N N 6620 -130 5 -1.93 59432460 8918 40.65 6750 6790 6600 8770 4730 6750 6664.33 1.84 0 1814 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 895 -12.37 1.23 09 0.07 -535.00 5375.00 14970 20240402 -55.78 6180 20250409 7.12 9180 -27.89 20250103 6180 7.12 20250409 14080 -52.98 20240520 6180 7.12 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
7 20250414 110446 57 100.00 KOSDAQ 제약 N N N N N 6600 -150 5 -2.22 49247850 7382 33.65 6750 6790 6600 8770 4730 6750 6671.34 1.84 0 833 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 893 -12.34 1.23 09 0.05 -535.00 5375.00 14970 20240402 -55.91 6180 20250409 6.80 9180 -28.10 20250103 6180 6.80 20250409 14080 -53.12 20240520 6180 6.80 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
8 20250414 100447 57 100.00 KOSDAQ 제약 N N N N N 6670 -80 5 -1.19 19823630 2943 13.42 6750 6790 6630 8770 4730 6750 6735.86 1.84 0 54 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 902 -12.47 1.24 09 0.02 -535.00 5375.00 14970 20240402 -55.44 6180 20250409 7.93 9180 -27.34 20250103 6180 7.93 20250409 14080 -52.63 20240520 6180 7.93 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
9 20250414 090448 57 100.00 KOSDAQ 제약 N N N N N 6780 30 2 0.44 3352820 499 2.27 6750 6780 6630 8770 4730 6750 6719.08 1.84 0 -70 6996 6872 6626 6502 6256 6935 6565 68 2020 500 4720 10 1 13526367 917 -12.67 1.26 09 0.00 -535.00 5375.00 14970 20240402 -54.71 6180 20250409 9.71 9180 -26.14 20250103 6180 9.71 20250409 14080 -51.85 20240520 6180 9.71 20250409 0.10 Y 042520 500 67 억 249445 N N 389 N 00 N
10 20250411 160442 57 100.00 KOSDAQ 제약 N N N N N 6750 50 2 0.75 142531800 21937 63.28 6650 6750 6380 8710 4690 6700 6497.32 1.80 0 5713 6913 6806 6593 6486 6273 6860 6540 68 2010 500 4690 10 1 13526367 913 -12.62 1.26 09 0.16 -535.00 5375.00 14970 20240402 -54.91 6180 20250409 9.22 9180 -26.47 20250103 6180 9.22 20250409 14350 -52.96 20240412 6180 9.22 20250409 0.10 Y 042520 500 67 억 243732 N N 389 N 00 N
11 20250411 150446 57 100.00 KOSDAQ 제약 N N N N N 6650 -50 5 -0.75 129967300 20059 57.86 6650 6670 6380 8710 4690 6700 6479.25 1.80 0 4765 6913 6806 6593 6486 6273 6860 6540 68 2010 500 4690 10 1 13526367 900 -12.43 1.24 09 0.15 -535.00 5375.00 14970 20240402 -55.58 6180 20250409 7.61 9180 -27.56 20250103 6180 7.61 20250409 14350 -53.66 20240412 6180 7.61 20250409 0.10 Y 042520 500 67 억 243732 N N 712 N 00 N
12 20250411 140446 57 100.00 KOSDAQ 제약 N N N N N 6530 -170 5 -2.54 117251385 18130 52.30 6650 6650 6380 8710 4690 6700 6467.26 1.80 0 3890 6913 6806 6593 6486 6273 6860 6540 68 2010 500 4690 10 1 13526367 883 -12.21 1.21 09 0.13 -535.00 5375.00 14970 20240402 -56.38 6180 20250409 5.66 9180 -28.87 20250103 6180 5.66 20250409 14350 -54.49 20240412 6180 5.66 20250409 0.10 Y 042520 500 67 억 243732 N N 712 N 00 N