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
058820/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
20250414,160533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2105,35,2,1.69,1321392481,633787,86.02,2100,2115,2045,2690,1450,2070,2084.87,5.16,0,51904,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2924,110.79,1.54,12,0.46,19.00,1365.00,2525,20241015,-16.63,1590,20241210,32.39,2145,-1.86,20250326,1732,21.54,20250203,2525,-16.63,20241015,1590,32.39,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,45374,N,00,N
20250414,150538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2105,35,2,1.69,1235420354,592939,80.47,2100,2105,2045,2690,1450,2070,2083.55,5.16,0,53995,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2924,110.79,1.54,12,0.43,19.00,1365.00,2525,20241015,-16.63,1590,20241210,32.39,2145,-1.86,20250326,1732,21.54,20250203,2525,-16.63,20241015,1590,32.39,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,140537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2095,25,2,1.21,1040421944,500045,67.87,2100,2105,2045,2690,1450,2070,2080.66,5.16,0,29713,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2910,110.26,1.53,12,0.36,19.00,1365.00,2525,20241015,-17.03,1590,20241210,31.76,2145,-2.33,20250326,1732,20.96,20250203,2525,-17.03,20241015,1590,31.76,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,130536,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2095,25,2,1.21,910368709,437734,59.41,2100,2105,2045,2690,1450,2070,2079.73,5.16,0,18975,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2910,110.26,1.53,12,0.32,19.00,1365.00,2525,20241015,-17.03,1590,20241210,31.76,2145,-2.33,20250326,1732,20.96,20250203,2525,-17.03,20241015,1590,31.76,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,120538,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2095,25,2,1.21,779944950,375585,50.97,2100,2100,2045,2690,1450,2070,2076.61,5.16,0,33095,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2910,110.26,1.53,12,0.27,19.00,1365.00,2525,20241015,-17.03,1590,20241210,31.76,2145,-2.33,20250326,1732,20.96,20250203,2525,-17.03,20241015,1590,31.76,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,110534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2075,5,2,0.24,614069311,296038,40.18,2100,2100,2045,2690,1450,2070,2074.29,5.16,0,10826,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2882,109.21,1.52,12,0.21,19.00,1365.00,2525,20241015,-17.82,1590,20241210,30.50,2145,-3.26,20250326,1732,19.80,20250203,2525,-17.82,20241015,1590,30.50,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,100537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2065,-5,5,-0.24,283888401,137532,18.67,2100,2100,2045,2690,1450,2070,2064.16,5.16,0,16167,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2868,108.68,1.51,12,0.10,19.00,1365.00,2525,20241015,-18.22,1590,20241210,29.87,2145,-3.73,20250326,1732,19.23,20250203,2525,-18.22,20241015,1590,29.87,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250414,090537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2055,-15,5,-0.72,71110246,34415,4.67,2100,2100,2045,2690,1450,2070,2066.26,5.16,0,-7433,2150,2109,2049,2008,1948,2130,2029,694,620,500,1530,5,1,138892244,2854,108.16,1.51,12,0.02,19.00,1365.00,2525,20241015,-18.61,1590,20241210,29.25,2145,-4.20,20250326,1732,18.65,20250203,2525,-18.61,20241015,1590,29.25,20241210,3.39,Y,058820,500,694 억,,7173573,N,N,37367,N,00,N
20250411,160530,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2070,40,2,1.97,1498660922,735434,66.81,2010,2090,1989,2635,1425,2030,2037.79,5.13,0,43722,2126,2077,1991,1942,1856,2102,1967,694,605,500,1500,5,1,138892244,2875,108.95,1.52,12,0.53,19.00,1365.00,2525,20241015,-18.02,1590,20241210,30.19,2145,-3.50,20250326,1732,19.52,20250203,2525,-18.02,20241015,1590,30.19,20241210,3.41,Y,058820,500,694 억,,7127378,N,N,37367,N,00,N
20250411,150535,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2065,35,2,1.72,1447430592,710668,64.56,2010,2090,1989,2635,1425,2030,2036.72,5.13,0,44129,2126,2077,1991,1942,1856,2102,1967,694,605,500,1500,5,1,138892244,2868,108.68,1.51,12,0.51,19.00,1365.00,2525,20241015,-18.22,1590,20241210,29.87,2145,-3.73,20250326,1732,19.23,20250203,2525,-18.22,20241015,1590,29.87,20241210,3.41,Y,058820,500,694 억,,7127378,N,N,12047,N,00,N
20250411,140534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2075,45,2,2.22,1323163792,650593,59.10,2010,2090,1989,2635,1425,2030,2033.78,5.13,0,41087,2126,2077,1991,1942,1856,2102,1967,694,605,500,1500,5,1,138892244,2882,109.21,1.52,12,0.47,19.00,1365.00,2525,20241015,-17.82,1590,20241210,30.50,2145,-3.26,20250326,1732,19.80,20250203,2525,-17.82,20241015,1590,30.50,20241210,3.41,Y,058820,500,694 억,,7127378,N,N,12047,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 160533 55 40.00 KOSDAQ 제약 N N N Y 40 N 2105 35 2 1.69 1321392481 633787 86.02 2100 2115 2045 2690 1450 2070 2084.87 5.16 0 51904 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2924 110.79 1.54 12 0.46 19.00 1365.00 2525 20241015 -16.63 1590 20241210 32.39 2145 -1.86 20250326 1732 21.54 20250203 2525 -16.63 20241015 1590 32.39 20241210 3.39 Y 058820 500 694 억 7173573 N N 45374 N 00 N
3 20250414 150538 55 40.00 KOSDAQ 제약 N N N Y 40 N 2105 35 2 1.69 1235420354 592939 80.47 2100 2105 2045 2690 1450 2070 2083.55 5.16 0 53995 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2924 110.79 1.54 12 0.43 19.00 1365.00 2525 20241015 -16.63 1590 20241210 32.39 2145 -1.86 20250326 1732 21.54 20250203 2525 -16.63 20241015 1590 32.39 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
4 20250414 140537 55 40.00 KOSDAQ 제약 N N N Y 40 N 2095 25 2 1.21 1040421944 500045 67.87 2100 2105 2045 2690 1450 2070 2080.66 5.16 0 29713 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2910 110.26 1.53 12 0.36 19.00 1365.00 2525 20241015 -17.03 1590 20241210 31.76 2145 -2.33 20250326 1732 20.96 20250203 2525 -17.03 20241015 1590 31.76 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
5 20250414 130536 55 40.00 KOSDAQ 제약 N N N Y 40 N 2095 25 2 1.21 910368709 437734 59.41 2100 2105 2045 2690 1450 2070 2079.73 5.16 0 18975 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2910 110.26 1.53 12 0.32 19.00 1365.00 2525 20241015 -17.03 1590 20241210 31.76 2145 -2.33 20250326 1732 20.96 20250203 2525 -17.03 20241015 1590 31.76 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
6 20250414 120538 55 40.00 KOSDAQ 제약 N N N Y 40 N 2095 25 2 1.21 779944950 375585 50.97 2100 2100 2045 2690 1450 2070 2076.61 5.16 0 33095 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2910 110.26 1.53 12 0.27 19.00 1365.00 2525 20241015 -17.03 1590 20241210 31.76 2145 -2.33 20250326 1732 20.96 20250203 2525 -17.03 20241015 1590 31.76 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
7 20250414 110534 55 40.00 KOSDAQ 제약 N N N Y 40 N 2075 5 2 0.24 614069311 296038 40.18 2100 2100 2045 2690 1450 2070 2074.29 5.16 0 10826 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2882 109.21 1.52 12 0.21 19.00 1365.00 2525 20241015 -17.82 1590 20241210 30.50 2145 -3.26 20250326 1732 19.80 20250203 2525 -17.82 20241015 1590 30.50 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
8 20250414 100537 55 40.00 KOSDAQ 제약 N N N Y 40 N 2065 -5 5 -0.24 283888401 137532 18.67 2100 2100 2045 2690 1450 2070 2064.16 5.16 0 16167 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2868 108.68 1.51 12 0.10 19.00 1365.00 2525 20241015 -18.22 1590 20241210 29.87 2145 -3.73 20250326 1732 19.23 20250203 2525 -18.22 20241015 1590 29.87 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
9 20250414 090537 55 40.00 KOSDAQ 제약 N N N Y 40 N 2055 -15 5 -0.72 71110246 34415 4.67 2100 2100 2045 2690 1450 2070 2066.26 5.16 0 -7433 2150 2109 2049 2008 1948 2130 2029 694 620 500 1530 5 1 138892244 2854 108.16 1.51 12 0.02 19.00 1365.00 2525 20241015 -18.61 1590 20241210 29.25 2145 -4.20 20250326 1732 18.65 20250203 2525 -18.61 20241015 1590 29.25 20241210 3.39 Y 058820 500 694 억 7173573 N N 37367 N 00 N
10 20250411 160530 55 40.00 KOSDAQ 제약 N N N Y 40 N 2070 40 2 1.97 1498660922 735434 66.81 2010 2090 1989 2635 1425 2030 2037.79 5.13 0 43722 2126 2077 1991 1942 1856 2102 1967 694 605 500 1500 5 1 138892244 2875 108.95 1.52 12 0.53 19.00 1365.00 2525 20241015 -18.02 1590 20241210 30.19 2145 -3.50 20250326 1732 19.52 20250203 2525 -18.02 20241015 1590 30.19 20241210 3.41 Y 058820 500 694 억 7127378 N N 37367 N 00 N
11 20250411 150535 55 40.00 KOSDAQ 제약 N N N Y 40 N 2065 35 2 1.72 1447430592 710668 64.56 2010 2090 1989 2635 1425 2030 2036.72 5.13 0 44129 2126 2077 1991 1942 1856 2102 1967 694 605 500 1500 5 1 138892244 2868 108.68 1.51 12 0.51 19.00 1365.00 2525 20241015 -18.22 1590 20241210 29.87 2145 -3.73 20250326 1732 19.23 20250203 2525 -18.22 20241015 1590 29.87 20241210 3.41 Y 058820 500 694 억 7127378 N N 12047 N 00 N
12 20250411 140534 55 40.00 KOSDAQ 제약 N N N Y 40 N 2075 45 2 2.22 1323163792 650593 59.10 2010 2090 1989 2635 1425 2030 2033.78 5.13 0 41087 2126 2077 1991 1942 1856 2102 1967 694 605 500 1500 5 1 138892244 2882 109.21 1.52 12 0.47 19.00 1365.00 2525 20241015 -17.82 1590 20241210 30.50 2145 -3.26 20250326 1732 19.80 20250203 2525 -17.82 20241015 1590 30.50 20241210 3.41 Y 058820 500 694 억 7127378 N N 12047 N 00 N