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
046210/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
20250414,160456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1960,32,2,1.66,23163041,11919,47.53,1924,1965,1924,2505,1350,1928,1943.37,1.32,0,2646,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,856,-42.61,1.10,12,0.03,-46.00,1789.00,5340,20240708,-63.30,1665,20250321,17.72,3315,-40.87,20250115,1665,17.72,20250321,5340,-63.30,20240708,1665,17.72,20250321,0.16,Y,046210,500,218 억,,577859,N,N,160,N,00,N
20250414,150459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1959,31,2,1.61,22242773,11449,45.66,1924,1965,1924,2505,1350,1928,1942.77,1.32,0,2668,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,855,-42.59,1.10,12,0.03,-46.00,1789.00,5340,20240708,-63.31,1665,20250321,17.66,3315,-40.90,20250115,1665,17.66,20250321,5340,-63.31,20240708,1665,17.66,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1959,31,2,1.61,18224771,9382,37.41,1924,1965,1924,2505,1350,1928,1942.53,1.32,0,1426,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,855,-42.59,1.10,12,0.02,-46.00,1789.00,5340,20240708,-63.31,1665,20250321,17.66,3315,-40.90,20250115,1665,17.66,20250321,5340,-63.31,20240708,1665,17.66,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1958,30,2,1.56,16176292,8332,33.23,1924,1965,1924,2505,1350,1928,1941.47,1.32,0,1173,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,855,-42.57,1.09,12,0.02,-46.00,1789.00,5340,20240708,-63.33,1665,20250321,17.60,3315,-40.94,20250115,1665,17.60,20250321,5340,-63.33,20240708,1665,17.60,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1952,24,2,1.24,13493559,6963,27.77,1924,1965,1924,2505,1350,1928,1937.89,1.32,0,1092,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,852,-42.43,1.09,12,0.02,-46.00,1789.00,5340,20240708,-63.45,1665,20250321,17.24,3315,-41.12,20250115,1665,17.24,20250321,5340,-63.45,20240708,1665,17.24,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,110457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1931,3,2,0.16,10020354,5183,20.67,1924,1965,1924,2505,1350,1928,1933.31,1.32,0,47,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,843,-41.98,1.08,12,0.01,-46.00,1789.00,5340,20240708,-63.84,1665,20250321,15.98,3315,-41.75,20250115,1665,15.98,20250321,5340,-63.84,20240708,1665,15.98,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,100459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1940,12,2,0.62,6172439,3193,12.73,1924,1965,1924,2505,1350,1928,1933.12,1.32,0,259,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,847,-42.17,1.08,12,0.01,-46.00,1789.00,5340,20240708,-63.67,1665,20250321,16.52,3315,-41.48,20250115,1665,16.52,20250321,5340,-63.67,20240708,1665,16.52,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250414,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1927,-1,5,-0.05,179078,93,0.37,1924,1935,1924,2505,1350,1928,1925.57,1.32,0,34,1959,1943,1912,1896,1865,1951,1904,218,577,500,500,1,1,43657588,841,-41.89,1.08,12,0.00,-46.00,1789.00,5340,20240708,-63.91,1665,20250321,15.74,3315,-41.87,20250115,1665,15.74,20250321,5340,-63.91,20240708,1665,15.74,20250321,0.16,Y,046210,500,218 억,,577859,N,N,355,N,00,N
20250411,160454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1928,0,3,0.00,47564154,25077,42.00,1882,1928,1881,2505,1350,1928,1896.72,1.32,0,2958,2034,1980,1945,1891,1856,1963,1874,218,577,500,500,1,1,43657588,842,-41.91,1.08,12,0.06,-46.00,1789.00,5340,20240708,-63.90,1665,20250321,15.80,3315,-41.84,20250115,1665,15.80,20250321,5340,-63.90,20240708,1665,15.80,20250321,0.16,Y,046210,500,218 억,,574917,N,N,355,N,00,N
20250411,150457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1915,-13,5,-0.67,41826560,22061,36.95,1882,1916,1881,2505,1350,1928,1895.95,1.32,0,3126,2034,1980,1945,1891,1856,1963,1874,218,577,500,500,1,1,43657588,836,-41.63,1.07,12,0.05,-46.00,1789.00,5340,20240708,-64.14,1665,20250321,15.02,3315,-42.23,20250115,1665,15.02,20250321,5340,-64.14,20240708,1665,15.02,20250321,0.16,Y,046210,500,218 억,,574917,N,N,946,N,00,N
20250411,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1895,-33,5,-1.71,37486788,19791,33.14,1882,1915,1881,2505,1350,1928,1894.13,1.32,0,4571,2034,1980,1945,1891,1856,1963,1874,218,577,500,500,1,1,43657588,827,-41.20,1.06,12,0.05,-46.00,1789.00,5340,20240708,-64.51,1665,20250321,13.81,3315,-42.84,20250115,1665,13.81,20250321,5340,-64.51,20240708,1665,13.81,20250321,0.16,Y,046210,500,218 억,,574917,N,N,946,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 160456 57 100.00 KOSDAQ 제약 N N N N N 1960 32 2 1.66 23163041 11919 47.53 1924 1965 1924 2505 1350 1928 1943.37 1.32 0 2646 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 856 -42.61 1.10 12 0.03 -46.00 1789.00 5340 20240708 -63.30 1665 20250321 17.72 3315 -40.87 20250115 1665 17.72 20250321 5340 -63.30 20240708 1665 17.72 20250321 0.16 Y 046210 500 218 억 577859 N N 160 N 00 N
3 20250414 150459 57 100.00 KOSDAQ 제약 N N N N N 1959 31 2 1.61 22242773 11449 45.66 1924 1965 1924 2505 1350 1928 1942.77 1.32 0 2668 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 855 -42.59 1.10 12 0.03 -46.00 1789.00 5340 20240708 -63.31 1665 20250321 17.66 3315 -40.90 20250115 1665 17.66 20250321 5340 -63.31 20240708 1665 17.66 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
4 20250414 140458 57 100.00 KOSDAQ 제약 N N N N N 1959 31 2 1.61 18224771 9382 37.41 1924 1965 1924 2505 1350 1928 1942.53 1.32 0 1426 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 855 -42.59 1.10 12 0.02 -46.00 1789.00 5340 20240708 -63.31 1665 20250321 17.66 3315 -40.90 20250115 1665 17.66 20250321 5340 -63.31 20240708 1665 17.66 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
5 20250414 130458 57 100.00 KOSDAQ 제약 N N N N N 1958 30 2 1.56 16176292 8332 33.23 1924 1965 1924 2505 1350 1928 1941.47 1.32 0 1173 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 855 -42.57 1.09 12 0.02 -46.00 1789.00 5340 20240708 -63.33 1665 20250321 17.60 3315 -40.94 20250115 1665 17.60 20250321 5340 -63.33 20240708 1665 17.60 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
6 20250414 120500 57 100.00 KOSDAQ 제약 N N N N N 1952 24 2 1.24 13493559 6963 27.77 1924 1965 1924 2505 1350 1928 1937.89 1.32 0 1092 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 852 -42.43 1.09 12 0.02 -46.00 1789.00 5340 20240708 -63.45 1665 20250321 17.24 3315 -41.12 20250115 1665 17.24 20250321 5340 -63.45 20240708 1665 17.24 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
7 20250414 110457 57 100.00 KOSDAQ 제약 N N N N N 1931 3 2 0.16 10020354 5183 20.67 1924 1965 1924 2505 1350 1928 1933.31 1.32 0 47 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 843 -41.98 1.08 12 0.01 -46.00 1789.00 5340 20240708 -63.84 1665 20250321 15.98 3315 -41.75 20250115 1665 15.98 20250321 5340 -63.84 20240708 1665 15.98 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
8 20250414 100459 57 100.00 KOSDAQ 제약 N N N N N 1940 12 2 0.62 6172439 3193 12.73 1924 1965 1924 2505 1350 1928 1933.12 1.32 0 259 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 847 -42.17 1.08 12 0.01 -46.00 1789.00 5340 20240708 -63.67 1665 20250321 16.52 3315 -41.48 20250115 1665 16.52 20250321 5340 -63.67 20240708 1665 16.52 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
9 20250414 090459 57 100.00 KOSDAQ 제약 N N N N N 1927 -1 5 -0.05 179078 93 0.37 1924 1935 1924 2505 1350 1928 1925.57 1.32 0 34 1959 1943 1912 1896 1865 1951 1904 218 577 500 500 1 1 43657588 841 -41.89 1.08 12 0.00 -46.00 1789.00 5340 20240708 -63.91 1665 20250321 15.74 3315 -41.87 20250115 1665 15.74 20250321 5340 -63.91 20240708 1665 15.74 20250321 0.16 Y 046210 500 218 억 577859 N N 355 N 00 N
10 20250411 160454 57 100.00 KOSDAQ 제약 N N N N N 1928 0 3 0.00 47564154 25077 42.00 1882 1928 1881 2505 1350 1928 1896.72 1.32 0 2958 2034 1980 1945 1891 1856 1963 1874 218 577 500 500 1 1 43657588 842 -41.91 1.08 12 0.06 -46.00 1789.00 5340 20240708 -63.90 1665 20250321 15.80 3315 -41.84 20250115 1665 15.80 20250321 5340 -63.90 20240708 1665 15.80 20250321 0.16 Y 046210 500 218 억 574917 N N 355 N 00 N
11 20250411 150457 57 100.00 KOSDAQ 제약 N N N N N 1915 -13 5 -0.67 41826560 22061 36.95 1882 1916 1881 2505 1350 1928 1895.95 1.32 0 3126 2034 1980 1945 1891 1856 1963 1874 218 577 500 500 1 1 43657588 836 -41.63 1.07 12 0.05 -46.00 1789.00 5340 20240708 -64.14 1665 20250321 15.02 3315 -42.23 20250115 1665 15.02 20250321 5340 -64.14 20240708 1665 15.02 20250321 0.16 Y 046210 500 218 억 574917 N N 946 N 00 N
12 20250411 140457 57 100.00 KOSDAQ 제약 N N N N N 1895 -33 5 -1.71 37486788 19791 33.14 1882 1915 1881 2505 1350 1928 1894.13 1.32 0 4571 2034 1980 1945 1891 1856 1963 1874 218 577 500 500 1 1 43657588 827 -41.20 1.06 12 0.05 -46.00 1789.00 5340 20240708 -64.51 1665 20250321 13.81 3315 -42.84 20250115 1665 13.81 20250321 5340 -64.51 20240708 1665 13.81 20250321 0.16 Y 046210 500 218 억 574917 N N 946 N 00 N