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
048530/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
20250414,160501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4080,55,2,1.37,487982355,119841,88.77,4000,4120,4000,5230,2820,4025,4071.91,4.98,0,7472,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1393,-53.68,1.37,12,0.35,-76.00,2984.00,7420,20240402,-45.01,3350,20250331,21.79,6060,-32.67,20250114,3350,21.79,20250331,7110,-42.62,20240430,3350,21.79,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,1467,N,00,N
20250414,150504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4095,70,2,1.74,461912740,113462,84.05,4000,4120,4000,5230,2820,4025,4071.08,4.98,0,10184,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1398,-53.88,1.37,12,0.33,-76.00,2984.00,7420,20240402,-44.81,3350,20250331,22.24,6060,-32.43,20250114,3350,22.24,20250331,7110,-42.41,20240430,3350,22.24,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,140504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4075,50,2,1.24,426986380,104894,77.70,4000,4120,4000,5230,2820,4025,4070.65,4.98,0,13023,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1392,-53.62,1.37,12,0.31,-76.00,2984.00,7420,20240402,-45.08,3350,20250331,21.64,6060,-32.76,20250114,3350,21.64,20250331,7110,-42.69,20240430,3350,21.64,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,130504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,25,2,0.62,385531785,94646,70.11,4000,4120,4000,5230,2820,4025,4073.41,4.98,0,13203,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1383,-53.29,1.36,12,0.28,-76.00,2984.00,7420,20240402,-45.42,3350,20250331,20.90,6060,-33.17,20250114,3350,20.90,20250331,7110,-43.04,20240430,3350,20.90,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,120505,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,25,2,0.62,373957860,91789,67.99,4000,4120,4000,5230,2820,4025,4074.10,4.98,0,14112,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1383,-53.29,1.36,12,0.27,-76.00,2984.00,7420,20240402,-45.42,3350,20250331,20.90,6060,-33.17,20250114,3350,20.90,20250331,7110,-43.04,20240430,3350,20.90,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,110502,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4050,25,2,0.62,334448655,82023,60.76,4000,4120,4000,5230,2820,4025,4077.50,4.98,0,13823,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1383,-53.29,1.36,12,0.24,-76.00,2984.00,7420,20240402,-45.42,3350,20250331,20.90,6060,-33.17,20250114,3350,20.90,20250331,7110,-43.04,20240430,3350,20.90,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,100504,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4090,65,2,1.61,201858135,49469,36.64,4000,4120,4000,5230,2820,4025,4080.50,4.98,0,16742,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1397,-53.82,1.37,12,0.14,-76.00,2984.00,7420,20240402,-44.88,3350,20250331,22.09,6060,-32.51,20250114,3350,22.09,20250331,7110,-42.48,20240430,3350,22.09,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250414,090505,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4045,20,2,0.50,15095230,3754,2.78,4000,4045,4000,5230,2820,4025,4021.11,4.98,0,1016,4218,4121,3928,3831,3638,4170,3880,171,1205,500,2650,5,1,34150762,1381,-53.22,1.36,12,0.01,-76.00,2984.00,7420,20240402,-45.49,3350,20250331,20.75,6060,-33.25,20250114,3350,20.75,20250331,7110,-43.11,20240430,3350,20.75,20250331,2.61,Y,048530,500,170 억,,1700402,N,N,2724,N,00,N
20250411,160459,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4025,225,2,5.92,521548935,133093,144.72,3750,4025,3735,4940,2660,3800,3918.51,4.94,0,14693,3980,3890,3735,3645,3490,3935,3690,171,1140,500,2500,5,1,34150762,1375,-52.96,1.35,12,0.39,-76.00,2984.00,7510,20240401,-46.40,3350,20250331,20.15,6060,-33.58,20250114,3350,20.15,20250331,7110,-43.39,20240430,3350,20.15,20250331,2.61,Y,048530,500,170 억,,1688601,N,N,2724,N,00,N
20250411,150503,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4000,200,2,5.26,458674780,117411,127.67,3750,4020,3735,4940,2660,3800,3906.57,4.94,0,11259,3980,3890,3735,3645,3490,3935,3690,171,1140,500,2500,5,1,34150762,1366,-52.63,1.34,12,0.34,-76.00,2984.00,7510,20240401,-46.74,3350,20250331,19.40,6060,-33.99,20250114,3350,19.40,20250331,7110,-43.74,20240430,3350,19.40,20250331,2.61,Y,048530,500,170 억,,1688601,N,N,934,N,00,N
20250411,140502,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,3980,180,2,4.74,364612670,93881,102.08,3750,3980,3735,4940,2660,3800,3883.77,4.94,0,7682,3980,3890,3735,3645,3490,3935,3690,171,1140,500,2500,5,1,34150762,1359,-52.37,1.33,12,0.27,-76.00,2984.00,7510,20240401,-47.00,3350,20250331,18.81,6060,-34.32,20250114,3350,18.81,20250331,7110,-44.02,20240430,3350,18.81,20250331,2.61,Y,048530,500,170 억,,1688601,N,N,934,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 160501 55 40.00 KOSDAQ 제약 N N N Y 40 N 4080 55 2 1.37 487982355 119841 88.77 4000 4120 4000 5230 2820 4025 4071.91 4.98 0 7472 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1393 -53.68 1.37 12 0.35 -76.00 2984.00 7420 20240402 -45.01 3350 20250331 21.79 6060 -32.67 20250114 3350 21.79 20250331 7110 -42.62 20240430 3350 21.79 20250331 2.61 Y 048530 500 170 억 1700402 N N 1467 N 00 N
3 20250414 150504 55 40.00 KOSDAQ 제약 N N N Y 40 N 4095 70 2 1.74 461912740 113462 84.05 4000 4120 4000 5230 2820 4025 4071.08 4.98 0 10184 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1398 -53.88 1.37 12 0.33 -76.00 2984.00 7420 20240402 -44.81 3350 20250331 22.24 6060 -32.43 20250114 3350 22.24 20250331 7110 -42.41 20240430 3350 22.24 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
4 20250414 140504 55 40.00 KOSDAQ 제약 N N N Y 40 N 4075 50 2 1.24 426986380 104894 77.70 4000 4120 4000 5230 2820 4025 4070.65 4.98 0 13023 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1392 -53.62 1.37 12 0.31 -76.00 2984.00 7420 20240402 -45.08 3350 20250331 21.64 6060 -32.76 20250114 3350 21.64 20250331 7110 -42.69 20240430 3350 21.64 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
5 20250414 130504 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 25 2 0.62 385531785 94646 70.11 4000 4120 4000 5230 2820 4025 4073.41 4.98 0 13203 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1383 -53.29 1.36 12 0.28 -76.00 2984.00 7420 20240402 -45.42 3350 20250331 20.90 6060 -33.17 20250114 3350 20.90 20250331 7110 -43.04 20240430 3350 20.90 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
6 20250414 120505 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 25 2 0.62 373957860 91789 67.99 4000 4120 4000 5230 2820 4025 4074.10 4.98 0 14112 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1383 -53.29 1.36 12 0.27 -76.00 2984.00 7420 20240402 -45.42 3350 20250331 20.90 6060 -33.17 20250114 3350 20.90 20250331 7110 -43.04 20240430 3350 20.90 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
7 20250414 110502 55 40.00 KOSDAQ 제약 N N N Y 40 N 4050 25 2 0.62 334448655 82023 60.76 4000 4120 4000 5230 2820 4025 4077.50 4.98 0 13823 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1383 -53.29 1.36 12 0.24 -76.00 2984.00 7420 20240402 -45.42 3350 20250331 20.90 6060 -33.17 20250114 3350 20.90 20250331 7110 -43.04 20240430 3350 20.90 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
8 20250414 100504 55 40.00 KOSDAQ 제약 N N N Y 40 N 4090 65 2 1.61 201858135 49469 36.64 4000 4120 4000 5230 2820 4025 4080.50 4.98 0 16742 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1397 -53.82 1.37 12 0.14 -76.00 2984.00 7420 20240402 -44.88 3350 20250331 22.09 6060 -32.51 20250114 3350 22.09 20250331 7110 -42.48 20240430 3350 22.09 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
9 20250414 090505 55 40.00 KOSDAQ 제약 N N N Y 40 N 4045 20 2 0.50 15095230 3754 2.78 4000 4045 4000 5230 2820 4025 4021.11 4.98 0 1016 4218 4121 3928 3831 3638 4170 3880 171 1205 500 2650 5 1 34150762 1381 -53.22 1.36 12 0.01 -76.00 2984.00 7420 20240402 -45.49 3350 20250331 20.75 6060 -33.25 20250114 3350 20.75 20250331 7110 -43.11 20240430 3350 20.75 20250331 2.61 Y 048530 500 170 억 1700402 N N 2724 N 00 N
10 20250411 160459 55 40.00 KOSDAQ 제약 N N N Y 40 N 4025 225 2 5.92 521548935 133093 144.72 3750 4025 3735 4940 2660 3800 3918.51 4.94 0 14693 3980 3890 3735 3645 3490 3935 3690 171 1140 500 2500 5 1 34150762 1375 -52.96 1.35 12 0.39 -76.00 2984.00 7510 20240401 -46.40 3350 20250331 20.15 6060 -33.58 20250114 3350 20.15 20250331 7110 -43.39 20240430 3350 20.15 20250331 2.61 Y 048530 500 170 억 1688601 N N 2724 N 00 N
11 20250411 150503 55 40.00 KOSDAQ 제약 N N N Y 40 N 4000 200 2 5.26 458674780 117411 127.67 3750 4020 3735 4940 2660 3800 3906.57 4.94 0 11259 3980 3890 3735 3645 3490 3935 3690 171 1140 500 2500 5 1 34150762 1366 -52.63 1.34 12 0.34 -76.00 2984.00 7510 20240401 -46.74 3350 20250331 19.40 6060 -33.99 20250114 3350 19.40 20250331 7110 -43.74 20240430 3350 19.40 20250331 2.61 Y 048530 500 170 억 1688601 N N 934 N 00 N
12 20250411 140502 55 40.00 KOSDAQ 제약 N N N Y 40 N 3980 180 2 4.74 364612670 93881 102.08 3750 3980 3735 4940 2660 3800 3883.77 4.94 0 7682 3980 3890 3735 3645 3490 3935 3690 171 1140 500 2500 5 1 34150762 1359 -52.37 1.33 12 0.27 -76.00 2984.00 7510 20240401 -47.00 3350 20250331 18.81 6060 -34.32 20250114 3350 18.81 20250331 7110 -44.02 20240430 3350 18.81 20250331 2.61 Y 048530 500 170 억 1688601 N N 934 N 00 N