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
084110/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
20250414,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44850,-350,5,-0.77,2942434625,65401,31.15,45000,45600,44300,58700,31650,45200,44990.67,8.33,0,-10203,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5668,21.97,1.06,12,0.52,2041.00,42493.00,49450,20250312,-9.30,20200,20240419,122.03,49450,-9.30,20250312,31500,42.38,20250307,49450,-9.30,20250312,20200,122.03,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,1955,N,00,N
20250414,150642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45150,-50,5,-0.11,2639640425,58663,27.94,45000,45600,44300,58700,31650,45200,44996.68,8.33,0,-10080,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5706,22.12,1.06,12,0.46,2041.00,42493.00,49450,20250312,-8.70,20200,20240419,123.51,49450,-8.70,20250312,31500,43.33,20250307,49450,-8.70,20250312,20200,123.51,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45200,0,3,0.00,2411268800,53612,25.54,45000,45600,44300,58700,31650,45200,44976.29,8.33,0,-9254,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5712,22.15,1.06,12,0.42,2041.00,42493.00,49450,20250312,-8.59,20200,20240419,123.76,49450,-8.59,20250312,31500,43.49,20250307,49450,-8.59,20250312,20200,123.76,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,130640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44950,-250,5,-0.55,1929996650,42942,20.45,45000,45600,44300,58700,31650,45200,44944.27,8.33,0,-10162,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5680,22.02,1.06,12,0.34,2041.00,42493.00,49450,20250312,-9.10,20200,20240419,122.52,49450,-9.10,20250312,31500,42.70,20250307,49450,-9.10,20250312,20200,122.52,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45100,-100,5,-0.22,1744783600,38833,18.50,45000,45600,44300,58700,31650,45200,44930.44,8.33,0,-7825,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5699,22.10,1.06,12,0.31,2041.00,42493.00,49450,20250312,-8.80,20200,20240419,123.27,49450,-8.80,20250312,31500,43.17,20250307,49450,-8.80,20250312,20200,123.27,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44800,-400,5,-0.88,1534793750,34169,16.28,45000,45600,44300,58700,31650,45200,44917.73,8.33,0,-6857,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5661,21.95,1.05,12,0.27,2041.00,42493.00,49450,20250312,-9.40,20200,20240419,121.78,49450,-9.40,20250312,31500,42.22,20250307,49450,-9.40,20250312,20200,121.78,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,100640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45250,50,2,0.11,1172226625,26138,12.45,45000,45600,44300,58700,31650,45200,44847.60,8.33,0,-4507,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5718,22.17,1.06,12,0.21,2041.00,42493.00,49450,20250312,-8.49,20200,20240419,124.01,49450,-8.49,20250312,31500,43.65,20250307,49450,-8.49,20250312,20200,124.01,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250414,090641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44600,-600,5,-1.33,281381225,6306,3.00,45000,45200,44300,58700,31650,45200,44621.19,8.33,0,-1478,50200,47700,43350,40850,36500,48950,42100,63,13500,500,30730,50,1,12636820,5636,21.85,1.05,12,0.05,2041.00,42493.00,49450,20250312,-9.81,20200,20240419,120.79,49450,-9.81,20250312,31500,41.59,20250307,49450,-9.81,20250312,20200,120.79,20240419,4.30,Y,084110,500,63 억,,1052880,N,N,6715,N,00,N
20250411,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45200,5200,2,13.00,9248196025,209940,255.54,39050,45850,39000,52000,28000,40000,44050.64,8.13,0,26724,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5712,22.15,1.06,12,1.66,2041.00,42493.00,49450,20250312,-8.59,20200,20240419,123.76,49450,-8.59,20250312,31500,43.49,20250307,49450,-8.59,20250312,20200,123.76,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,6715,N,00,N
20250411,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44800,4800,2,12.00,8797468525,199924,243.35,39050,45850,39000,52000,28000,40000,44004.06,8.13,0,25081,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5661,21.95,1.05,12,1.58,2041.00,42493.00,49450,20250312,-9.40,20200,20240419,121.78,49450,-9.40,20250312,31500,42.22,20250307,49450,-9.40,20250312,20200,121.78,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45450,5450,2,13.62,7967038725,181391,220.79,39050,45850,39000,52000,28000,40000,43921.91,8.13,0,18777,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5743,22.27,1.07,12,1.44,2041.00,42493.00,49450,20250312,-8.09,20200,20240419,125.00,49450,-8.09,20250312,31500,44.29,20250307,49450,-8.09,20250312,20200,125.00,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,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 160637 57 100.00 KOSDAQ 제약 N N N N N 44850 -350 5 -0.77 2942434625 65401 31.15 45000 45600 44300 58700 31650 45200 44990.67 8.33 0 -10203 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5668 21.97 1.06 12 0.52 2041.00 42493.00 49450 20250312 -9.30 20200 20240419 122.03 49450 -9.30 20250312 31500 42.38 20250307 49450 -9.30 20250312 20200 122.03 20240419 4.30 Y 084110 500 63 억 1052880 N N 1955 N 00 N
3 20250414 150642 57 100.00 KOSDAQ 제약 N N N N N 45150 -50 5 -0.11 2639640425 58663 27.94 45000 45600 44300 58700 31650 45200 44996.68 8.33 0 -10080 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5706 22.12 1.06 12 0.46 2041.00 42493.00 49450 20250312 -8.70 20200 20240419 123.51 49450 -8.70 20250312 31500 43.33 20250307 49450 -8.70 20250312 20200 123.51 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
4 20250414 140640 57 100.00 KOSDAQ 제약 N N N N N 45200 0 3 0.00 2411268800 53612 25.54 45000 45600 44300 58700 31650 45200 44976.29 8.33 0 -9254 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5712 22.15 1.06 12 0.42 2041.00 42493.00 49450 20250312 -8.59 20200 20240419 123.76 49450 -8.59 20250312 31500 43.49 20250307 49450 -8.59 20250312 20200 123.76 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
5 20250414 130640 57 100.00 KOSDAQ 제약 N N N N N 44950 -250 5 -0.55 1929996650 42942 20.45 45000 45600 44300 58700 31650 45200 44944.27 8.33 0 -10162 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5680 22.02 1.06 12 0.34 2041.00 42493.00 49450 20250312 -9.10 20200 20240419 122.52 49450 -9.10 20250312 31500 42.70 20250307 49450 -9.10 20250312 20200 122.52 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
6 20250414 120642 57 100.00 KOSDAQ 제약 N N N N N 45100 -100 5 -0.22 1744783600 38833 18.50 45000 45600 44300 58700 31650 45200 44930.44 8.33 0 -7825 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5699 22.10 1.06 12 0.31 2041.00 42493.00 49450 20250312 -8.80 20200 20240419 123.27 49450 -8.80 20250312 31500 43.17 20250307 49450 -8.80 20250312 20200 123.27 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
7 20250414 110638 57 100.00 KOSDAQ 제약 N N N N N 44800 -400 5 -0.88 1534793750 34169 16.28 45000 45600 44300 58700 31650 45200 44917.73 8.33 0 -6857 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5661 21.95 1.05 12 0.27 2041.00 42493.00 49450 20250312 -9.40 20200 20240419 121.78 49450 -9.40 20250312 31500 42.22 20250307 49450 -9.40 20250312 20200 121.78 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
8 20250414 100640 57 100.00 KOSDAQ 제약 N N N N N 45250 50 2 0.11 1172226625 26138 12.45 45000 45600 44300 58700 31650 45200 44847.60 8.33 0 -4507 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5718 22.17 1.06 12 0.21 2041.00 42493.00 49450 20250312 -8.49 20200 20240419 124.01 49450 -8.49 20250312 31500 43.65 20250307 49450 -8.49 20250312 20200 124.01 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
9 20250414 090641 57 100.00 KOSDAQ 제약 N N N N N 44600 -600 5 -1.33 281381225 6306 3.00 45000 45200 44300 58700 31650 45200 44621.19 8.33 0 -1478 50200 47700 43350 40850 36500 48950 42100 63 13500 500 30730 50 1 12636820 5636 21.85 1.05 12 0.05 2041.00 42493.00 49450 20250312 -9.81 20200 20240419 120.79 49450 -9.81 20250312 31500 41.59 20250307 49450 -9.81 20250312 20200 120.79 20240419 4.30 Y 084110 500 63 억 1052880 N N 6715 N 00 N
10 20250411 160633 57 100.00 KOSDAQ 제약 N N N N N 45200 5200 2 13.00 9248196025 209940 255.54 39050 45850 39000 52000 28000 40000 44050.64 8.13 0 26724 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5712 22.15 1.06 12 1.66 2041.00 42493.00 49450 20250312 -8.59 20200 20240419 123.76 49450 -8.59 20250312 31500 43.49 20250307 49450 -8.59 20250312 20200 123.76 20240419 4.37 Y 084110 500 63 억 1027244 N N 6715 N 00 N
11 20250411 150638 57 100.00 KOSDAQ 제약 N N N N N 44800 4800 2 12.00 8797468525 199924 243.35 39050 45850 39000 52000 28000 40000 44004.06 8.13 0 25081 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5661 21.95 1.05 12 1.58 2041.00 42493.00 49450 20250312 -9.40 20200 20240419 121.78 49450 -9.40 20250312 31500 42.22 20250307 49450 -9.40 20250312 20200 121.78 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
12 20250411 140638 57 100.00 KOSDAQ 제약 N N N N N 45450 5450 2 13.62 7967038725 181391 220.79 39050 45850 39000 52000 28000 40000 43921.91 8.13 0 18777 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5743 22.27 1.07 12 1.44 2041.00 42493.00 49450 20250312 -8.09 20200 20240419 125.00 49450 -8.09 20250312 31500 44.29 20250307 49450 -8.09 20250312 20200 125.00 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N