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
086890/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
20250414,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,165,2,3.36,238632089,47388,130.06,4995,5090,4915,6370,3435,4905,5036.11,2.96,0,2021,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1871,12.37,1.80,12,0.13,410.00,2809.00,8000,20240626,-36.62,3945,20241209,28.52,6180,-17.96,20250306,4240,19.58,20250203,8000,-36.62,20240626,3945,28.52,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,3395,N,00,N
20250414,150650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,155,2,3.16,227990259,45289,124.30,4995,5090,4915,6370,3435,4905,5034.55,2.96,0,3052,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1867,12.34,1.80,12,0.12,410.00,2809.00,8000,20240626,-36.75,3945,20241209,28.26,6180,-18.12,20250306,4240,19.34,20250203,8000,-36.75,20240626,3945,28.26,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,115,2,2.34,203180404,40374,110.81,4995,5090,4915,6370,3435,4905,5032.93,2.96,0,2351,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1853,12.24,1.79,12,0.11,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,155,2,3.16,160352164,31906,87.57,4995,5090,4915,6370,3435,4905,5026.33,2.96,0,-64,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1867,12.34,1.80,12,0.09,410.00,2809.00,8000,20240626,-36.75,3945,20241209,28.26,6180,-18.12,20250306,4240,19.34,20250203,8000,-36.75,20240626,3945,28.26,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,165,2,3.36,150671264,29991,82.31,4995,5090,4915,6370,3435,4905,5024.48,2.96,0,236,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1871,12.37,1.80,12,0.08,410.00,2809.00,8000,20240626,-36.62,3945,20241209,28.52,6180,-17.96,20250306,4240,19.58,20250203,8000,-36.62,20240626,3945,28.52,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,145,2,2.96,118342904,23623,64.84,4995,5060,4915,6370,3435,4905,5010.31,2.96,0,1889,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1864,12.32,1.80,12,0.06,410.00,2809.00,8000,20240626,-36.88,3945,20241209,28.01,6180,-18.28,20250306,4240,19.10,20250203,8000,-36.88,20240626,3945,28.01,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,100648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,115,2,2.34,70888084,14203,38.98,4995,5040,4915,6370,3435,4905,4991.98,2.96,0,-3520,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,10,1,36906492,1853,12.24,1.79,12,0.04,410.00,2809.00,8000,20240626,-37.25,3945,20241209,27.25,6180,-18.77,20250306,4240,18.40,20250203,8000,-37.25,20240626,3945,27.25,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250414,090649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,40,2,0.82,14207045,2878,7.90,4995,4995,4915,6370,3435,4905,4938.15,2.96,0,-965,5015,4960,4865,4810,4715,4987,4837,185,1465,500,3530,5,1,36906492,1825,12.06,1.76,12,0.01,410.00,2809.00,8000,20240626,-38.19,3945,20241209,25.35,6180,-19.98,20250306,4240,16.63,20250203,8000,-38.19,20240626,3945,25.35,20241209,0.90,Y,086890,500,184 억,,1092973,N,N,4227,N,00,N
20250411,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,45,2,0.93,177383101,36404,48.61,4770,4920,4770,6310,3405,4860,4872.49,2.94,0,7352,5156,5007,4861,4712,4566,5082,4787,185,1450,500,3490,5,1,36906492,1810,11.96,1.75,12,0.10,410.00,2809.00,8000,20240626,-38.69,3945,20241209,24.33,6180,-20.63,20250306,4240,15.68,20250203,8000,-38.69,20240626,3945,24.33,20241209,0.92,Y,086890,500,184 억,,1083786,N,N,4227,N,00,N
20250411,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,55,2,1.13,165679601,34020,45.42,4770,4915,4770,6310,3405,4860,4870.06,2.94,0,9039,5156,5007,4861,4712,4566,5082,4787,185,1450,500,3490,5,1,36906492,1814,11.99,1.75,12,0.09,410.00,2809.00,8000,20240626,-38.56,3945,20241209,24.59,6180,-20.47,20250306,4240,15.92,20250203,8000,-38.56,20240626,3945,24.59,20241209,0.92,Y,086890,500,184 억,,1083786,N,N,8500,N,00,N
20250411,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,15,2,0.31,129809324,26686,35.63,4770,4910,4770,6310,3405,4860,4864.32,2.94,0,4904,5156,5007,4861,4712,4566,5082,4787,185,1450,500,3490,5,1,36906492,1799,11.89,1.74,12,0.07,410.00,2809.00,8000,20240626,-39.06,3945,20241209,23.57,6180,-21.12,20250306,4240,14.98,20250203,8000,-39.06,20240626,3945,23.57,20241209,0.92,Y,086890,500,184 억,,1083786,N,N,8500,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 160645 57 100.00 KOSDAQ 제약 N N N N N 5070 165 2 3.36 238632089 47388 130.06 4995 5090 4915 6370 3435 4905 5036.11 2.96 0 2021 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1871 12.37 1.80 12 0.13 410.00 2809.00 8000 20240626 -36.62 3945 20241209 28.52 6180 -17.96 20250306 4240 19.58 20250203 8000 -36.62 20240626 3945 28.52 20241209 0.90 Y 086890 500 184 억 1092973 N N 3395 N 00 N
3 20250414 150650 57 100.00 KOSDAQ 제약 N N N N N 5060 155 2 3.16 227990259 45289 124.30 4995 5090 4915 6370 3435 4905 5034.55 2.96 0 3052 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1867 12.34 1.80 12 0.12 410.00 2809.00 8000 20240626 -36.75 3945 20241209 28.26 6180 -18.12 20250306 4240 19.34 20250203 8000 -36.75 20240626 3945 28.26 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
4 20250414 140648 57 100.00 KOSDAQ 제약 N N N N N 5020 115 2 2.34 203180404 40374 110.81 4995 5090 4915 6370 3435 4905 5032.93 2.96 0 2351 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1853 12.24 1.79 12 0.11 410.00 2809.00 8000 20240626 -37.25 3945 20241209 27.25 6180 -18.77 20250306 4240 18.40 20250203 8000 -37.25 20240626 3945 27.25 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
5 20250414 130648 57 100.00 KOSDAQ 제약 N N N N N 5060 155 2 3.16 160352164 31906 87.57 4995 5090 4915 6370 3435 4905 5026.33 2.96 0 -64 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1867 12.34 1.80 12 0.09 410.00 2809.00 8000 20240626 -36.75 3945 20241209 28.26 6180 -18.12 20250306 4240 19.34 20250203 8000 -36.75 20240626 3945 28.26 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
6 20250414 120650 57 100.00 KOSDAQ 제약 N N N N N 5070 165 2 3.36 150671264 29991 82.31 4995 5090 4915 6370 3435 4905 5024.48 2.96 0 236 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1871 12.37 1.80 12 0.08 410.00 2809.00 8000 20240626 -36.62 3945 20241209 28.52 6180 -17.96 20250306 4240 19.58 20250203 8000 -36.62 20240626 3945 28.52 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
7 20250414 110646 57 100.00 KOSDAQ 제약 N N N N N 5050 145 2 2.96 118342904 23623 64.84 4995 5060 4915 6370 3435 4905 5010.31 2.96 0 1889 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1864 12.32 1.80 12 0.06 410.00 2809.00 8000 20240626 -36.88 3945 20241209 28.01 6180 -18.28 20250306 4240 19.10 20250203 8000 -36.88 20240626 3945 28.01 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
8 20250414 100648 57 100.00 KOSDAQ 제약 N N N N N 5020 115 2 2.34 70888084 14203 38.98 4995 5040 4915 6370 3435 4905 4991.98 2.96 0 -3520 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 10 1 36906492 1853 12.24 1.79 12 0.04 410.00 2809.00 8000 20240626 -37.25 3945 20241209 27.25 6180 -18.77 20250306 4240 18.40 20250203 8000 -37.25 20240626 3945 27.25 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
9 20250414 090649 57 100.00 KOSDAQ 제약 N N N N N 4945 40 2 0.82 14207045 2878 7.90 4995 4995 4915 6370 3435 4905 4938.15 2.96 0 -965 5015 4960 4865 4810 4715 4987 4837 185 1465 500 3530 5 1 36906492 1825 12.06 1.76 12 0.01 410.00 2809.00 8000 20240626 -38.19 3945 20241209 25.35 6180 -19.98 20250306 4240 16.63 20250203 8000 -38.19 20240626 3945 25.35 20241209 0.90 Y 086890 500 184 억 1092973 N N 4227 N 00 N
10 20250411 160641 57 100.00 KOSDAQ 제약 N N N N N 4905 45 2 0.93 177383101 36404 48.61 4770 4920 4770 6310 3405 4860 4872.49 2.94 0 7352 5156 5007 4861 4712 4566 5082 4787 185 1450 500 3490 5 1 36906492 1810 11.96 1.75 12 0.10 410.00 2809.00 8000 20240626 -38.69 3945 20241209 24.33 6180 -20.63 20250306 4240 15.68 20250203 8000 -38.69 20240626 3945 24.33 20241209 0.92 Y 086890 500 184 억 1083786 N N 4227 N 00 N
11 20250411 150647 57 100.00 KOSDAQ 제약 N N N N N 4915 55 2 1.13 165679601 34020 45.42 4770 4915 4770 6310 3405 4860 4870.06 2.94 0 9039 5156 5007 4861 4712 4566 5082 4787 185 1450 500 3490 5 1 36906492 1814 11.99 1.75 12 0.09 410.00 2809.00 8000 20240626 -38.56 3945 20241209 24.59 6180 -20.47 20250306 4240 15.92 20250203 8000 -38.56 20240626 3945 24.59 20241209 0.92 Y 086890 500 184 억 1083786 N N 8500 N 00 N
12 20250411 140646 57 100.00 KOSDAQ 제약 N N N N N 4875 15 2 0.31 129809324 26686 35.63 4770 4910 4770 6310 3405 4860 4864.32 2.94 0 4904 5156 5007 4861 4712 4566 5082 4787 185 1450 500 3490 5 1 36906492 1799 11.89 1.74 12 0.07 410.00 2809.00 8000 20240626 -39.06 3945 20241209 23.57 6180 -21.12 20250306 4240 14.98 20250203 8000 -39.06 20240626 3945 23.57 20241209 0.92 Y 086890 500 184 억 1083786 N N 8500 N 00 N