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
106190/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
20250414,160734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13530,-70,5,-0.51,155875315,11438,91.95,13870,13900,13530,17680,9520,13600,13627.85,45.54,0,-2292,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1439,10.50,1.20,12,0.11,1289.00,11261.00,19280,20240715,-29.82,9240,20240416,46.43,16430,-17.65,20250321,12610,7.30,20250407,19280,-29.82,20240715,9240,46.43,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,65,N,00,N
20250414,150740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13530,-70,5,-0.51,139153445,10205,82.03,13870,13900,13530,17680,9520,13600,13635.81,45.54,0,-1562,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1439,10.50,1.20,12,0.10,1289.00,11261.00,19280,20240715,-29.82,9240,20240416,46.43,16430,-17.65,20250321,12610,7.30,20250407,19280,-29.82,20240715,9240,46.43,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,140738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13600,0,3,0.00,85558660,6251,50.25,13870,13900,13530,17680,9520,13600,13687.20,45.54,0,-1884,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1446,10.55,1.21,12,0.06,1289.00,11261.00,19280,20240715,-29.46,9240,20240416,47.19,16430,-17.22,20250321,12610,7.85,20250407,19280,-29.46,20240715,9240,47.19,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,130737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13680,80,2,0.59,80559710,5883,47.29,13870,13900,13560,17680,9520,13600,13693.64,45.54,0,-1538,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1455,10.61,1.21,12,0.06,1289.00,11261.00,19280,20240715,-29.05,9240,20240416,48.05,16430,-16.74,20250321,12610,8.49,20250407,19280,-29.05,20240715,9240,48.05,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,120740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13670,70,2,0.51,62355390,4551,36.58,13870,13900,13560,17680,9520,13600,13701.47,45.54,0,-683,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1454,10.61,1.21,12,0.04,1289.00,11261.00,19280,20240715,-29.10,9240,20240416,47.94,16430,-16.80,20250321,12610,8.41,20250407,19280,-29.10,20240715,9240,47.94,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,110736,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13560,-40,5,-0.29,22035010,1616,12.99,13870,13870,13560,17680,9520,13600,13635.53,45.54,0,-56,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1442,10.52,1.20,12,0.02,1289.00,11261.00,19280,20240715,-29.67,9240,20240416,46.75,16430,-17.47,20250321,12610,7.53,20250407,19280,-29.67,20240715,9240,46.75,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,100738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13630,30,2,0.22,18387640,1348,10.84,13870,13870,13590,17680,9520,13600,13640.68,45.54,0,191,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1449,10.57,1.21,12,0.01,1289.00,11261.00,19280,20240715,-29.30,9240,20240416,47.51,16430,-17.04,20250321,12610,8.09,20250407,19280,-29.30,20240715,9240,47.51,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250414,090738,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13840,240,2,1.76,1023370,74,0.59,13870,13870,13590,17680,9520,13600,13829.32,45.54,0,-58,14006,13802,13606,13402,13206,13800,13400,53,4080,500,9790,10,1,10633173,1472,10.74,1.23,12,0.00,1289.00,11261.00,19280,20240715,-28.22,9240,20240416,49.78,16430,-15.76,20250321,12610,9.75,20250407,19280,-28.22,20240715,9240,49.78,20240416,2.39,Y,106190,500,53 억,,4842693,N,N,1527,N,00,N
20250411,160730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13600,-240,5,-1.73,168897525,12438,45.27,13600,13810,13410,17990,9690,13840,13579.15,45.57,0,-3044,14200,14020,13710,13530,13220,14110,13620,53,4150,500,9960,10,1,10633173,1446,10.55,1.21,12,0.12,1289.00,11261.00,19280,20240715,-29.46,9240,20240416,47.19,16430,-17.22,20250321,12610,7.85,20250407,19280,-29.46,20240715,9240,47.19,20240416,2.35,Y,106190,500,53 억,,4845740,N,N,1527,N,00,N
20250411,150737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13570,-270,5,-1.95,159157555,11721,42.66,13600,13810,13410,17990,9690,13840,13578.84,45.57,0,-2672,14200,14020,13710,13530,13220,14110,13620,53,4150,500,9960,10,1,10633173,1443,10.53,1.21,12,0.11,1289.00,11261.00,19280,20240715,-29.62,9240,20240416,46.86,16430,-17.41,20250321,12610,7.61,20250407,19280,-29.62,20240715,9240,46.86,20240416,2.35,Y,106190,500,53 억,,4845740,N,N,1277,N,00,N
20250411,140736,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13620,-220,5,-1.59,110486875,8137,29.62,13600,13810,13410,17990,9690,13840,13578.33,45.57,0,-2599,14200,14020,13710,13530,13220,14110,13620,53,4150,500,9960,10,1,10633173,1448,10.57,1.21,12,0.08,1289.00,11261.00,19280,20240715,-29.36,9240,20240416,47.40,16430,-17.10,20250321,12610,8.01,20250407,19280,-29.36,20240715,9240,47.40,20240416,2.35,Y,106190,500,53 억,,4845740,N,N,1277,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 160734 55 60.00 KOSDAQ 제약 N N N Y 60 N 13530 -70 5 -0.51 155875315 11438 91.95 13870 13900 13530 17680 9520 13600 13627.85 45.54 0 -2292 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1439 10.50 1.20 12 0.11 1289.00 11261.00 19280 20240715 -29.82 9240 20240416 46.43 16430 -17.65 20250321 12610 7.30 20250407 19280 -29.82 20240715 9240 46.43 20240416 2.39 Y 106190 500 53 억 4842693 N N 65 N 00 N
3 20250414 150740 55 60.00 KOSDAQ 제약 N N N Y 60 N 13530 -70 5 -0.51 139153445 10205 82.03 13870 13900 13530 17680 9520 13600 13635.81 45.54 0 -1562 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1439 10.50 1.20 12 0.10 1289.00 11261.00 19280 20240715 -29.82 9240 20240416 46.43 16430 -17.65 20250321 12610 7.30 20250407 19280 -29.82 20240715 9240 46.43 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
4 20250414 140738 55 60.00 KOSDAQ 제약 N N N Y 60 N 13600 0 3 0.00 85558660 6251 50.25 13870 13900 13530 17680 9520 13600 13687.20 45.54 0 -1884 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1446 10.55 1.21 12 0.06 1289.00 11261.00 19280 20240715 -29.46 9240 20240416 47.19 16430 -17.22 20250321 12610 7.85 20250407 19280 -29.46 20240715 9240 47.19 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
5 20250414 130737 55 60.00 KOSDAQ 제약 N N N Y 60 N 13680 80 2 0.59 80559710 5883 47.29 13870 13900 13560 17680 9520 13600 13693.64 45.54 0 -1538 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1455 10.61 1.21 12 0.06 1289.00 11261.00 19280 20240715 -29.05 9240 20240416 48.05 16430 -16.74 20250321 12610 8.49 20250407 19280 -29.05 20240715 9240 48.05 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
6 20250414 120740 55 60.00 KOSDAQ 제약 N N N Y 60 N 13670 70 2 0.51 62355390 4551 36.58 13870 13900 13560 17680 9520 13600 13701.47 45.54 0 -683 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1454 10.61 1.21 12 0.04 1289.00 11261.00 19280 20240715 -29.10 9240 20240416 47.94 16430 -16.80 20250321 12610 8.41 20250407 19280 -29.10 20240715 9240 47.94 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
7 20250414 110736 55 60.00 KOSDAQ 제약 N N N Y 60 N 13560 -40 5 -0.29 22035010 1616 12.99 13870 13870 13560 17680 9520 13600 13635.53 45.54 0 -56 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1442 10.52 1.20 12 0.02 1289.00 11261.00 19280 20240715 -29.67 9240 20240416 46.75 16430 -17.47 20250321 12610 7.53 20250407 19280 -29.67 20240715 9240 46.75 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
8 20250414 100738 55 60.00 KOSDAQ 제약 N N N Y 60 N 13630 30 2 0.22 18387640 1348 10.84 13870 13870 13590 17680 9520 13600 13640.68 45.54 0 191 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1449 10.57 1.21 12 0.01 1289.00 11261.00 19280 20240715 -29.30 9240 20240416 47.51 16430 -17.04 20250321 12610 8.09 20250407 19280 -29.30 20240715 9240 47.51 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
9 20250414 090738 55 60.00 KOSDAQ 제약 N N N Y 60 N 13840 240 2 1.76 1023370 74 0.59 13870 13870 13590 17680 9520 13600 13829.32 45.54 0 -58 14006 13802 13606 13402 13206 13800 13400 53 4080 500 9790 10 1 10633173 1472 10.74 1.23 12 0.00 1289.00 11261.00 19280 20240715 -28.22 9240 20240416 49.78 16430 -15.76 20250321 12610 9.75 20250407 19280 -28.22 20240715 9240 49.78 20240416 2.39 Y 106190 500 53 억 4842693 N N 1527 N 00 N
10 20250411 160730 55 60.00 KOSDAQ 제약 N N N Y 60 N 13600 -240 5 -1.73 168897525 12438 45.27 13600 13810 13410 17990 9690 13840 13579.15 45.57 0 -3044 14200 14020 13710 13530 13220 14110 13620 53 4150 500 9960 10 1 10633173 1446 10.55 1.21 12 0.12 1289.00 11261.00 19280 20240715 -29.46 9240 20240416 47.19 16430 -17.22 20250321 12610 7.85 20250407 19280 -29.46 20240715 9240 47.19 20240416 2.35 Y 106190 500 53 억 4845740 N N 1527 N 00 N
11 20250411 150737 55 60.00 KOSDAQ 제약 N N N Y 60 N 13570 -270 5 -1.95 159157555 11721 42.66 13600 13810 13410 17990 9690 13840 13578.84 45.57 0 -2672 14200 14020 13710 13530 13220 14110 13620 53 4150 500 9960 10 1 10633173 1443 10.53 1.21 12 0.11 1289.00 11261.00 19280 20240715 -29.62 9240 20240416 46.86 16430 -17.41 20250321 12610 7.61 20250407 19280 -29.62 20240715 9240 46.86 20240416 2.35 Y 106190 500 53 억 4845740 N N 1277 N 00 N
12 20250411 140736 55 60.00 KOSDAQ 제약 N N N Y 60 N 13620 -220 5 -1.59 110486875 8137 29.62 13600 13810 13410 17990 9690 13840 13578.33 45.57 0 -2599 14200 14020 13710 13530 13220 14110 13620 53 4150 500 9960 10 1 10633173 1448 10.57 1.21 12 0.08 1289.00 11261.00 19280 20240715 -29.36 9240 20240416 47.40 16430 -17.10 20250321 12610 8.01 20250407 19280 -29.36 20240715 9240 47.40 20240416 2.35 Y 106190 500 53 억 4845740 N N 1277 N 00 N