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
049180/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
20250414,160504,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1065,0,3,0.00,215203680,200256,113.88,1065,1087,1060,1384,746,1065,1074.64,4.75,0,21541,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,585,-1.68,6.23,12,0.36,-633.00,171.00,4415,20241004,-75.88,965,20250407,10.36,2735,-61.06,20250102,965,10.36,20250407,4415,-75.88,20241004,965,10.36,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,22403,N,00,N
20250414,150507,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1064,-1,5,-0.09,193691639,180081,102.41,1065,1087,1060,1384,746,1065,1075.58,4.75,0,26630,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,585,-1.68,6.22,12,0.33,-633.00,171.00,4415,20241004,-75.90,965,20250407,10.26,2735,-61.10,20250102,965,10.26,20250407,4415,-75.90,20241004,965,10.26,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,140506,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1071,6,2,0.56,173375607,161041,91.58,1065,1087,1060,1384,746,1065,1076.59,4.75,0,23277,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,589,-1.69,6.26,12,0.29,-633.00,171.00,4415,20241004,-75.74,965,20250407,10.98,2735,-60.84,20250102,965,10.98,20250407,4415,-75.74,20241004,965,10.98,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,130506,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1073,8,2,0.75,159136787,147766,84.03,1065,1087,1060,1384,746,1065,1076.95,4.75,0,22394,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,590,-1.70,6.27,12,0.27,-633.00,171.00,4415,20241004,-75.70,965,20250407,11.19,2735,-60.77,20250102,965,11.19,20250407,4415,-75.70,20241004,965,11.19,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,120508,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,18,2,1.69,138777449,128903,73.30,1065,1087,1060,1384,746,1065,1076.60,4.75,0,20796,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,595,-1.71,6.33,12,0.23,-633.00,171.00,4415,20241004,-75.47,965,20250407,12.23,2735,-60.40,20250102,965,12.23,20250407,4415,-75.47,20241004,965,12.23,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,110505,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,17,2,1.60,105081204,97752,55.59,1065,1087,1060,1384,746,1065,1074.98,4.75,0,4778,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,595,-1.71,6.33,12,0.18,-633.00,171.00,4415,20241004,-75.49,965,20250407,12.12,2735,-60.44,20250102,965,12.12,20250407,4415,-75.49,20241004,965,12.12,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,100506,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1066,1,2,0.09,73029983,67916,38.62,1065,1087,1060,1384,746,1065,1075.30,4.75,0,5309,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,586,-1.68,6.23,12,0.12,-633.00,171.00,4415,20241004,-75.86,965,20250407,10.47,2735,-61.02,20250102,965,10.47,20250407,4415,-75.86,20241004,965,10.47,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250414,090507,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-5,5,-0.47,18173227,16961,9.65,1065,1078,1060,1384,746,1065,1071.47,4.75,0,-14099,1111,1088,1054,1031,997,1099,1042,275,319,500,0,1,1,54957063,583,-1.67,6.20,12,0.03,-633.00,171.00,4415,20241004,-75.99,965,20250407,9.84,2735,-61.24,20250102,965,9.84,20250407,4415,-75.99,20241004,965,9.84,20250407,0.00,Y,049180,500,274 억,,2610875,N,N,20994,N,00,N
20250411,160501,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1065,9,2,0.85,184610554,174048,68.87,1020,1077,1020,1372,740,1056,1060.69,4.72,0,18496,1119,1087,1048,1016,977,1103,1032,275,316,500,0,1,1,54957063,585,-1.68,6.23,12,0.32,-633.00,171.00,4415,20241004,-75.88,965,20250407,10.36,2735,-61.06,20250102,965,10.36,20250407,4415,-75.88,20241004,965,10.36,20250407,0.00,Y,049180,500,274 억,,2592320,N,N,20994,N,00,N
20250411,150505,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,11,2,1.04,156758955,147919,58.53,1020,1077,1020,1372,740,1056,1059.76,4.72,0,13041,1119,1087,1048,1016,977,1103,1032,275,316,500,0,1,1,54957063,586,-1.69,6.24,12,0.27,-633.00,171.00,4415,20241004,-75.83,965,20250407,10.57,2735,-60.99,20250102,965,10.57,20250407,4415,-75.83,20241004,965,10.57,20250407,0.00,Y,049180,500,274 억,,2592320,N,N,0,N,00,N
20250411,140505,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1067,11,2,1.04,110063724,104105,41.20,1020,1077,1020,1372,740,1056,1057.24,4.72,0,10147,1119,1087,1048,1016,977,1103,1032,275,316,500,0,1,1,54957063,586,-1.69,6.24,12,0.19,-633.00,171.00,4415,20241004,-75.83,965,20250407,10.57,2735,-60.99,20250102,965,10.57,20250407,4415,-75.83,20241004,965,10.57,20250407,0.00,Y,049180,500,274 억,,2592320,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 160504 51 100.00 KOSDAQ 제약 N N N N N 1065 0 3 0.00 215203680 200256 113.88 1065 1087 1060 1384 746 1065 1074.64 4.75 0 21541 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 585 -1.68 6.23 12 0.36 -633.00 171.00 4415 20241004 -75.88 965 20250407 10.36 2735 -61.06 20250102 965 10.36 20250407 4415 -75.88 20241004 965 10.36 20250407 0.00 Y 049180 500 274 억 2610875 N N 22403 N 00 N
3 20250414 150507 51 100.00 KOSDAQ 제약 N N N N N 1064 -1 5 -0.09 193691639 180081 102.41 1065 1087 1060 1384 746 1065 1075.58 4.75 0 26630 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 585 -1.68 6.22 12 0.33 -633.00 171.00 4415 20241004 -75.90 965 20250407 10.26 2735 -61.10 20250102 965 10.26 20250407 4415 -75.90 20241004 965 10.26 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
4 20250414 140506 51 100.00 KOSDAQ 제약 N N N N N 1071 6 2 0.56 173375607 161041 91.58 1065 1087 1060 1384 746 1065 1076.59 4.75 0 23277 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 589 -1.69 6.26 12 0.29 -633.00 171.00 4415 20241004 -75.74 965 20250407 10.98 2735 -60.84 20250102 965 10.98 20250407 4415 -75.74 20241004 965 10.98 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
5 20250414 130506 51 100.00 KOSDAQ 제약 N N N N N 1073 8 2 0.75 159136787 147766 84.03 1065 1087 1060 1384 746 1065 1076.95 4.75 0 22394 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 590 -1.70 6.27 12 0.27 -633.00 171.00 4415 20241004 -75.70 965 20250407 11.19 2735 -60.77 20250102 965 11.19 20250407 4415 -75.70 20241004 965 11.19 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
6 20250414 120508 51 100.00 KOSDAQ 제약 N N N N N 1083 18 2 1.69 138777449 128903 73.30 1065 1087 1060 1384 746 1065 1076.60 4.75 0 20796 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 595 -1.71 6.33 12 0.23 -633.00 171.00 4415 20241004 -75.47 965 20250407 12.23 2735 -60.40 20250102 965 12.23 20250407 4415 -75.47 20241004 965 12.23 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
7 20250414 110505 51 100.00 KOSDAQ 제약 N N N N N 1082 17 2 1.60 105081204 97752 55.59 1065 1087 1060 1384 746 1065 1074.98 4.75 0 4778 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 595 -1.71 6.33 12 0.18 -633.00 171.00 4415 20241004 -75.49 965 20250407 12.12 2735 -60.44 20250102 965 12.12 20250407 4415 -75.49 20241004 965 12.12 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
8 20250414 100506 51 100.00 KOSDAQ 제약 N N N N N 1066 1 2 0.09 73029983 67916 38.62 1065 1087 1060 1384 746 1065 1075.30 4.75 0 5309 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 586 -1.68 6.23 12 0.12 -633.00 171.00 4415 20241004 -75.86 965 20250407 10.47 2735 -61.02 20250102 965 10.47 20250407 4415 -75.86 20241004 965 10.47 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
9 20250414 090507 51 100.00 KOSDAQ 제약 N N N N N 1060 -5 5 -0.47 18173227 16961 9.65 1065 1078 1060 1384 746 1065 1071.47 4.75 0 -14099 1111 1088 1054 1031 997 1099 1042 275 319 500 0 1 1 54957063 583 -1.67 6.20 12 0.03 -633.00 171.00 4415 20241004 -75.99 965 20250407 9.84 2735 -61.24 20250102 965 9.84 20250407 4415 -75.99 20241004 965 9.84 20250407 0.00 Y 049180 500 274 억 2610875 N N 20994 N 00 N
10 20250411 160501 51 100.00 KOSDAQ 제약 N N N N N 1065 9 2 0.85 184610554 174048 68.87 1020 1077 1020 1372 740 1056 1060.69 4.72 0 18496 1119 1087 1048 1016 977 1103 1032 275 316 500 0 1 1 54957063 585 -1.68 6.23 12 0.32 -633.00 171.00 4415 20241004 -75.88 965 20250407 10.36 2735 -61.06 20250102 965 10.36 20250407 4415 -75.88 20241004 965 10.36 20250407 0.00 Y 049180 500 274 억 2592320 N N 20994 N 00 N
11 20250411 150505 51 100.00 KOSDAQ 제약 N N N N N 1067 11 2 1.04 156758955 147919 58.53 1020 1077 1020 1372 740 1056 1059.76 4.72 0 13041 1119 1087 1048 1016 977 1103 1032 275 316 500 0 1 1 54957063 586 -1.69 6.24 12 0.27 -633.00 171.00 4415 20241004 -75.83 965 20250407 10.57 2735 -60.99 20250102 965 10.57 20250407 4415 -75.83 20241004 965 10.57 20250407 0.00 Y 049180 500 274 억 2592320 N N 0 N 00 N
12 20250411 140505 51 100.00 KOSDAQ 제약 N N N N N 1067 11 2 1.04 110063724 104105 41.20 1020 1077 1020 1372 740 1056 1057.24 4.72 0 10147 1119 1087 1048 1016 977 1103 1032 275 316 500 0 1 1 54957063 586 -1.69 6.24 12 0.19 -633.00 171.00 4415 20241004 -75.83 965 20250407 10.57 2735 -60.99 20250102 965 10.57 20250407 4415 -75.83 20241004 965 10.57 20250407 0.00 Y 049180 500 274 억 2592320 N N 0 N 00 N