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
114450/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
20250414,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1617,18,2,1.13,40676384,25215,186.35,1687,1687,1596,2075,1120,1599,1613.18,1.87,0,139,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,323,20.73,0.86,12,0.13,78.00,1889.00,4545,20240816,-64.42,1450,20250409,11.52,2075,-22.07,20250108,1450,11.52,20250409,4545,-64.42,20240816,1450,11.52,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,17,2,1.06,38986931,24168,178.61,1687,1687,1596,2075,1120,1599,1613.16,1.87,0,204,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,323,20.72,0.86,12,0.12,78.00,1889.00,4545,20240816,-64.44,1450,20250409,11.45,2075,-22.12,20250108,1450,11.45,20250409,4545,-64.44,20240816,1450,11.45,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,140748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1604,5,2,0.31,38225473,23697,175.13,1687,1687,1596,2075,1120,1599,1613.09,1.87,0,384,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,321,20.56,0.85,12,0.12,78.00,1889.00,4545,20240816,-64.71,1450,20250409,10.62,2075,-22.70,20250108,1450,10.62,20250409,4545,-64.71,20240816,1450,10.62,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,130747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1601,2,2,0.13,35246615,21836,161.38,1687,1687,1596,2075,1120,1599,1614.15,1.87,0,751,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,320,20.53,0.85,12,0.11,78.00,1889.00,4545,20240816,-64.77,1450,20250409,10.41,2075,-22.84,20250108,1450,10.41,20250409,4545,-64.77,20240816,1450,10.41,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,10,2,0.63,23509261,14501,107.17,1687,1687,1596,2075,1120,1599,1621.22,1.87,0,911,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,322,20.63,0.85,12,0.07,78.00,1889.00,4545,20240816,-64.60,1450,20250409,10.97,2075,-22.46,20250108,1450,10.97,20250409,4545,-64.60,20240816,1450,10.97,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,110745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,21,2,1.31,14547147,8940,66.07,1687,1687,1596,2075,1120,1599,1627.20,1.87,0,467,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,324,20.77,0.86,12,0.04,78.00,1889.00,4545,20240816,-64.36,1450,20250409,11.72,2075,-21.93,20250108,1450,11.72,20250409,4545,-64.36,20240816,1450,11.72,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,100747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,10,2,0.63,11662815,7154,52.87,1687,1687,1596,2075,1120,1599,1630.25,1.87,0,865,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,322,20.63,0.85,12,0.04,78.00,1889.00,4545,20240816,-64.60,1450,20250409,10.97,2075,-22.46,20250108,1450,10.97,20250409,4545,-64.60,20240816,1450,10.97,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250414,090748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,9,2,0.56,5975386,3624,26.78,1687,1687,1596,2075,1120,1599,1648.84,1.87,0,549,1641,1620,1578,1557,1515,1630,1567,100,476,500,950,1,1,20000000,322,20.62,0.85,12,0.02,78.00,1889.00,4545,20240816,-64.62,1450,20250409,10.90,2075,-22.51,20250108,1450,10.90,20250409,4545,-64.62,20240816,1450,10.90,20250409,0.04,Y,114450,500,100 억,,373348,N,N,0,N,00,N
20250411,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1599,54,2,3.50,21107002,13531,43.72,1580,1599,1536,2005,1082,1545,1559.90,1.87,0,-461,1720,1632,1567,1479,1414,1600,1447,100,460,500,920,1,1,20000000,320,20.50,0.85,12,0.07,78.00,1889.00,4545,20240816,-64.82,1450,20250409,10.28,2075,-22.94,20250108,1450,10.28,20250409,4545,-64.82,20240816,1450,10.28,20250409,0.04,Y,114450,500,100 억,,373810,N,N,0,N,00,N
20250411,150746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,45,2,2.91,17566612,11310,36.54,1580,1590,1536,2005,1082,1545,1553.19,1.87,0,-4,1720,1632,1567,1479,1414,1600,1447,100,460,500,920,1,1,20000000,318,20.38,0.84,12,0.06,78.00,1889.00,4545,20240816,-65.02,1450,20250409,9.66,2075,-23.37,20250108,1450,9.66,20250409,4545,-65.02,20240816,1450,9.66,20250409,0.04,Y,114450,500,100 억,,373810,N,N,0,N,00,N
20250411,140745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1577,32,2,2.07,16031755,10338,33.40,1580,1589,1536,2005,1082,1545,1550.76,1.87,0,213,1720,1632,1567,1479,1414,1600,1447,100,460,500,920,1,1,20000000,315,20.22,0.83,12,0.05,78.00,1889.00,4545,20240816,-65.30,1450,20250409,8.76,2075,-24.00,20250108,1450,8.76,20250409,4545,-65.30,20240816,1450,8.76,20250409,0.04,Y,114450,500,100 억,,373810,N,N,0,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 160744 57 100.00 KOSDAQ 제약 N N N N N 1617 18 2 1.13 40676384 25215 186.35 1687 1687 1596 2075 1120 1599 1613.18 1.87 0 139 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 323 20.73 0.86 12 0.13 78.00 1889.00 4545 20240816 -64.42 1450 20250409 11.52 2075 -22.07 20250108 1450 11.52 20250409 4545 -64.42 20240816 1450 11.52 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
3 20250414 150750 57 100.00 KOSDAQ 제약 N N N N N 1616 17 2 1.06 38986931 24168 178.61 1687 1687 1596 2075 1120 1599 1613.16 1.87 0 204 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 323 20.72 0.86 12 0.12 78.00 1889.00 4545 20240816 -64.44 1450 20250409 11.45 2075 -22.12 20250108 1450 11.45 20250409 4545 -64.44 20240816 1450 11.45 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
4 20250414 140748 57 100.00 KOSDAQ 제약 N N N N N 1604 5 2 0.31 38225473 23697 175.13 1687 1687 1596 2075 1120 1599 1613.09 1.87 0 384 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 321 20.56 0.85 12 0.12 78.00 1889.00 4545 20240816 -64.71 1450 20250409 10.62 2075 -22.70 20250108 1450 10.62 20250409 4545 -64.71 20240816 1450 10.62 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
5 20250414 130747 57 100.00 KOSDAQ 제약 N N N N N 1601 2 2 0.13 35246615 21836 161.38 1687 1687 1596 2075 1120 1599 1614.15 1.87 0 751 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 320 20.53 0.85 12 0.11 78.00 1889.00 4545 20240816 -64.77 1450 20250409 10.41 2075 -22.84 20250108 1450 10.41 20250409 4545 -64.77 20240816 1450 10.41 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
6 20250414 120749 57 100.00 KOSDAQ 제약 N N N N N 1609 10 2 0.63 23509261 14501 107.17 1687 1687 1596 2075 1120 1599 1621.22 1.87 0 911 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 322 20.63 0.85 12 0.07 78.00 1889.00 4545 20240816 -64.60 1450 20250409 10.97 2075 -22.46 20250108 1450 10.97 20250409 4545 -64.60 20240816 1450 10.97 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
7 20250414 110745 57 100.00 KOSDAQ 제약 N N N N N 1620 21 2 1.31 14547147 8940 66.07 1687 1687 1596 2075 1120 1599 1627.20 1.87 0 467 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 324 20.77 0.86 12 0.04 78.00 1889.00 4545 20240816 -64.36 1450 20250409 11.72 2075 -21.93 20250108 1450 11.72 20250409 4545 -64.36 20240816 1450 11.72 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
8 20250414 100747 57 100.00 KOSDAQ 제약 N N N N N 1609 10 2 0.63 11662815 7154 52.87 1687 1687 1596 2075 1120 1599 1630.25 1.87 0 865 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 322 20.63 0.85 12 0.04 78.00 1889.00 4545 20240816 -64.60 1450 20250409 10.97 2075 -22.46 20250108 1450 10.97 20250409 4545 -64.60 20240816 1450 10.97 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
9 20250414 090748 57 100.00 KOSDAQ 제약 N N N N N 1608 9 2 0.56 5975386 3624 26.78 1687 1687 1596 2075 1120 1599 1648.84 1.87 0 549 1641 1620 1578 1557 1515 1630 1567 100 476 500 950 1 1 20000000 322 20.62 0.85 12 0.02 78.00 1889.00 4545 20240816 -64.62 1450 20250409 10.90 2075 -22.51 20250108 1450 10.90 20250409 4545 -64.62 20240816 1450 10.90 20250409 0.04 Y 114450 500 100 억 373348 N N 0 N 00 N
10 20250411 160739 57 100.00 KOSDAQ 제약 N N N N N 1599 54 2 3.50 21107002 13531 43.72 1580 1599 1536 2005 1082 1545 1559.90 1.87 0 -461 1720 1632 1567 1479 1414 1600 1447 100 460 500 920 1 1 20000000 320 20.50 0.85 12 0.07 78.00 1889.00 4545 20240816 -64.82 1450 20250409 10.28 2075 -22.94 20250108 1450 10.28 20250409 4545 -64.82 20240816 1450 10.28 20250409 0.04 Y 114450 500 100 억 373810 N N 0 N 00 N
11 20250411 150746 57 100.00 KOSDAQ 제약 N N N N N 1590 45 2 2.91 17566612 11310 36.54 1580 1590 1536 2005 1082 1545 1553.19 1.87 0 -4 1720 1632 1567 1479 1414 1600 1447 100 460 500 920 1 1 20000000 318 20.38 0.84 12 0.06 78.00 1889.00 4545 20240816 -65.02 1450 20250409 9.66 2075 -23.37 20250108 1450 9.66 20250409 4545 -65.02 20240816 1450 9.66 20250409 0.04 Y 114450 500 100 억 373810 N N 0 N 00 N
12 20250411 140745 57 100.00 KOSDAQ 제약 N N N N N 1577 32 2 2.07 16031755 10338 33.40 1580 1589 1536 2005 1082 1545 1550.76 1.87 0 213 1720 1632 1567 1479 1414 1600 1447 100 460 500 920 1 1 20000000 315 20.22 0.83 12 0.05 78.00 1889.00 4545 20240816 -65.30 1450 20250409 8.76 2075 -24.00 20250108 1450 8.76 20250409 4545 -65.30 20240816 1450 8.76 20250409 0.04 Y 114450 500 100 억 373810 N N 0 N 00 N