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
082800/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
20250414,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-20,5,-0.32,628732750,101595,48.10,6200,6250,6120,8030,4330,6180,6188.63,1.63,0,3853,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3086,-30.95,2.90,12,0.20,-199.00,2124.00,13600,20241216,-54.71,2715,20240522,126.89,9520,-35.29,20250210,5360,14.93,20250409,13600,-54.71,20241216,2715,126.89,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,5180,N,00,N
20250414,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-20,5,-0.32,590789860,95442,45.18,6200,6250,6120,8030,4330,6180,6190.04,1.63,0,1691,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3086,-30.95,2.90,12,0.19,-199.00,2124.00,13600,20241216,-54.71,2715,20240522,126.89,9520,-35.29,20250210,5360,14.93,20250409,13600,-54.71,20241216,2715,126.89,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-10,5,-0.16,508750530,82167,38.90,6200,6250,6120,8030,4330,6180,6191.66,1.63,0,-2250,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3091,-31.01,2.90,12,0.16,-199.00,2124.00,13600,20241216,-54.63,2715,20240522,127.26,9520,-35.19,20250210,5360,15.11,20250409,13600,-54.63,20241216,2715,127.26,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,30,2,0.49,426796290,68891,32.61,6200,6250,6120,8030,4330,6180,6195.24,1.63,0,4540,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3111,-31.21,2.92,12,0.14,-199.00,2124.00,13600,20241216,-54.34,2715,20240522,128.73,9520,-34.77,20250210,5360,15.86,20250409,13600,-54.34,20241216,2715,128.73,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,20,2,0.32,318073720,51380,24.32,6200,6250,6120,8030,4330,6180,6190.61,1.63,0,-2107,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3106,-31.16,2.92,12,0.10,-199.00,2124.00,13600,20241216,-54.41,2715,20240522,128.36,9520,-34.87,20250210,5360,15.67,20250409,13600,-54.41,20241216,2715,128.36,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,10,2,0.16,284799460,46019,21.79,6200,6250,6120,8030,4330,6180,6188.74,1.63,0,252,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3101,-31.11,2.91,12,0.09,-199.00,2124.00,13600,20241216,-54.49,2715,20240522,127.99,9520,-34.98,20250210,5360,15.49,20250409,13600,-54.49,20241216,2715,127.99,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,30,2,0.49,202011680,32706,15.48,6200,6250,6120,8030,4330,6180,6176.59,1.63,0,-656,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3111,-31.21,2.92,12,0.07,-199.00,2124.00,13600,20241216,-54.34,2715,20240522,128.73,9520,-34.77,20250210,5360,15.86,20250409,13600,-54.34,20241216,2715,128.73,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250414,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-20,5,-0.32,50206780,8149,3.86,6200,6200,6130,8030,4330,6180,6161.10,1.63,0,-4854,6440,6310,6120,5990,5800,6375,6055,1253,1850,2500,3830,10,1,50104666,3086,-30.95,2.90,12,0.02,-199.00,2124.00,13600,20241216,-54.71,2715,20240522,126.89,9520,-35.29,20250210,5360,14.93,20250409,13600,-54.71,20241216,2715,126.89,20240522,0.01,Y,082800,2500,1252 억,,814532,N,N,14075,N,00,N
20250411,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,150,2,2.49,1287607115,211237,170.98,5950,6250,5930,7830,4230,6030,6095.56,1.61,0,5815,6163,6096,5963,5896,5763,6130,5930,1253,1800,2500,3730,10,1,50104666,3096,-31.06,2.91,12,0.42,-199.00,2124.00,13600,20241216,-54.56,2715,20240522,127.62,9520,-35.08,20250210,5360,15.30,20250409,13600,-54.56,20241216,2715,127.62,20240522,0.01,Y,082800,2500,1252 억,,808691,N,N,14075,N,00,N
20250411,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,130,2,2.16,1188040885,195052,157.88,5950,6250,5930,7830,4230,6030,6090.89,1.61,0,-2920,6163,6096,5963,5896,5763,6130,5930,1253,1800,2500,3730,10,1,50104666,3086,-30.95,2.90,12,0.39,-199.00,2124.00,13600,20241216,-54.71,2715,20240522,126.89,9520,-35.29,20250210,5360,14.93,20250409,13600,-54.71,20241216,2715,126.89,20240522,0.01,Y,082800,2500,1252 억,,808691,N,N,9230,N,00,N
20250411,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,100,2,1.66,978714705,161081,130.38,5950,6250,5930,7830,4230,6030,6075.92,1.61,0,-6035,6163,6096,5963,5896,5763,6130,5930,1253,1800,2500,3730,10,1,50104666,3071,-30.80,2.89,12,0.32,-199.00,2124.00,13600,20241216,-54.93,2715,20240522,125.78,9520,-35.61,20250210,5360,14.37,20250409,13600,-54.93,20241216,2715,125.78,20240522,0.01,Y,082800,2500,1252 억,,808691,N,N,9230,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 160633 57 100.00 KOSDAQ 제약 N N N N N 6160 -20 5 -0.32 628732750 101595 48.10 6200 6250 6120 8030 4330 6180 6188.63 1.63 0 3853 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3086 -30.95 2.90 12 0.20 -199.00 2124.00 13600 20241216 -54.71 2715 20240522 126.89 9520 -35.29 20250210 5360 14.93 20250409 13600 -54.71 20241216 2715 126.89 20240522 0.01 Y 082800 2500 1252 억 814532 N N 5180 N 00 N
3 20250414 150638 57 100.00 KOSDAQ 제약 N N N N N 6160 -20 5 -0.32 590789860 95442 45.18 6200 6250 6120 8030 4330 6180 6190.04 1.63 0 1691 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3086 -30.95 2.90 12 0.19 -199.00 2124.00 13600 20241216 -54.71 2715 20240522 126.89 9520 -35.29 20250210 5360 14.93 20250409 13600 -54.71 20241216 2715 126.89 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
4 20250414 140636 57 100.00 KOSDAQ 제약 N N N N N 6170 -10 5 -0.16 508750530 82167 38.90 6200 6250 6120 8030 4330 6180 6191.66 1.63 0 -2250 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3091 -31.01 2.90 12 0.16 -199.00 2124.00 13600 20241216 -54.63 2715 20240522 127.26 9520 -35.19 20250210 5360 15.11 20250409 13600 -54.63 20241216 2715 127.26 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
5 20250414 130636 57 100.00 KOSDAQ 제약 N N N N N 6210 30 2 0.49 426796290 68891 32.61 6200 6250 6120 8030 4330 6180 6195.24 1.63 0 4540 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3111 -31.21 2.92 12 0.14 -199.00 2124.00 13600 20241216 -54.34 2715 20240522 128.73 9520 -34.77 20250210 5360 15.86 20250409 13600 -54.34 20241216 2715 128.73 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
6 20250414 120638 57 100.00 KOSDAQ 제약 N N N N N 6200 20 2 0.32 318073720 51380 24.32 6200 6250 6120 8030 4330 6180 6190.61 1.63 0 -2107 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3106 -31.16 2.92 12 0.10 -199.00 2124.00 13600 20241216 -54.41 2715 20240522 128.36 9520 -34.87 20250210 5360 15.67 20250409 13600 -54.41 20241216 2715 128.36 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
7 20250414 110634 57 100.00 KOSDAQ 제약 N N N N N 6190 10 2 0.16 284799460 46019 21.79 6200 6250 6120 8030 4330 6180 6188.74 1.63 0 252 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3101 -31.11 2.91 12 0.09 -199.00 2124.00 13600 20241216 -54.49 2715 20240522 127.99 9520 -34.98 20250210 5360 15.49 20250409 13600 -54.49 20241216 2715 127.99 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
8 20250414 100636 57 100.00 KOSDAQ 제약 N N N N N 6210 30 2 0.49 202011680 32706 15.48 6200 6250 6120 8030 4330 6180 6176.59 1.63 0 -656 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3111 -31.21 2.92 12 0.07 -199.00 2124.00 13600 20241216 -54.34 2715 20240522 128.73 9520 -34.77 20250210 5360 15.86 20250409 13600 -54.34 20241216 2715 128.73 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
9 20250414 090637 57 100.00 KOSDAQ 제약 N N N N N 6160 -20 5 -0.32 50206780 8149 3.86 6200 6200 6130 8030 4330 6180 6161.10 1.63 0 -4854 6440 6310 6120 5990 5800 6375 6055 1253 1850 2500 3830 10 1 50104666 3086 -30.95 2.90 12 0.02 -199.00 2124.00 13600 20241216 -54.71 2715 20240522 126.89 9520 -35.29 20250210 5360 14.93 20250409 13600 -54.71 20241216 2715 126.89 20240522 0.01 Y 082800 2500 1252 억 814532 N N 14075 N 00 N
10 20250411 160629 57 100.00 KOSDAQ 제약 N N N N N 6180 150 2 2.49 1287607115 211237 170.98 5950 6250 5930 7830 4230 6030 6095.56 1.61 0 5815 6163 6096 5963 5896 5763 6130 5930 1253 1800 2500 3730 10 1 50104666 3096 -31.06 2.91 12 0.42 -199.00 2124.00 13600 20241216 -54.56 2715 20240522 127.62 9520 -35.08 20250210 5360 15.30 20250409 13600 -54.56 20241216 2715 127.62 20240522 0.01 Y 082800 2500 1252 억 808691 N N 14075 N 00 N
11 20250411 150634 57 100.00 KOSDAQ 제약 N N N N N 6160 130 2 2.16 1188040885 195052 157.88 5950 6250 5930 7830 4230 6030 6090.89 1.61 0 -2920 6163 6096 5963 5896 5763 6130 5930 1253 1800 2500 3730 10 1 50104666 3086 -30.95 2.90 12 0.39 -199.00 2124.00 13600 20241216 -54.71 2715 20240522 126.89 9520 -35.29 20250210 5360 14.93 20250409 13600 -54.71 20241216 2715 126.89 20240522 0.01 Y 082800 2500 1252 억 808691 N N 9230 N 00 N
12 20250411 140634 57 100.00 KOSDAQ 제약 N N N N N 6130 100 2 1.66 978714705 161081 130.38 5950 6250 5930 7830 4230 6030 6075.92 1.61 0 -6035 6163 6096 5963 5896 5763 6130 5930 1253 1800 2500 3730 10 1 50104666 3071 -30.80 2.89 12 0.32 -199.00 2124.00 13600 20241216 -54.93 2715 20240522 125.78 9520 -35.61 20250210 5360 14.37 20250409 13600 -54.93 20241216 2715 125.78 20240522 0.01 Y 082800 2500 1252 억 808691 N N 9230 N 00 N