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
138610/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
20250414,160813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,2550,2,13.67,9855371160,480893,261.03,18840,21600,18700,24200,13060,18650,20493.30,2.07,0,39692,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2309,-24.71,7.16,12,4.41,-858.00,2959.00,25850,20241016,-17.99,12800,20250404,65.62,21600,-1.85,20250414,12800,65.62,20250404,25850,-17.99,20241016,12800,65.62,20250404,2.66,Y,138610,500,54 억,,225367,N,N,40107,N,00,N
20250414,150820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20700,2050,2,10.99,9576887160,467685,253.86,18840,21600,18700,24200,13060,18650,20477.22,2.07,0,38522,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2255,-24.13,7.00,12,4.29,-858.00,2959.00,25850,20241016,-19.92,12800,20250404,61.72,21600,-4.17,20250414,12800,61.72,20250404,25850,-19.92,20241016,12800,61.72,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21100,2450,2,13.14,8586238185,420134,228.05,18840,21600,18700,24200,13060,18650,20436.90,2.07,0,29301,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2298,-24.59,7.13,12,3.86,-858.00,2959.00,25850,20241016,-18.38,12800,20250404,64.84,21600,-2.31,20250414,12800,64.84,20250404,25850,-18.38,20241016,12800,64.84,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,130817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20900,2250,2,12.06,8160996335,399743,216.98,18840,21600,18700,24200,13060,18650,20415.61,2.07,0,26575,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2277,-24.36,7.06,12,3.67,-858.00,2959.00,25850,20241016,-19.15,12800,20250404,63.28,21600,-3.24,20250414,12800,63.28,20250404,25850,-19.15,20241016,12800,63.28,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21200,2550,2,13.67,7503952685,368389,199.96,18840,21600,18700,24200,13060,18650,20369.64,2.07,0,22937,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2309,-24.71,7.16,12,3.38,-858.00,2959.00,25850,20241016,-17.99,12800,20250404,65.62,21600,-1.85,20250414,12800,65.62,20250404,25850,-17.99,20241016,12800,65.62,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,110815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20600,1950,2,10.46,5739426010,284627,154.50,18840,21500,18700,24200,13060,18650,20164.73,2.07,0,30280,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2244,-24.01,6.96,12,2.61,-858.00,2959.00,25850,20241016,-20.31,12800,20250404,60.94,21500,-4.19,20250414,12800,60.94,20250404,25850,-20.31,20241016,12800,60.94,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,100817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20200,1550,2,8.31,4816389960,239053,129.76,18840,21500,18700,24200,13060,18650,20147.79,2.07,0,21788,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,50,1,10893117,2200,-23.54,6.83,12,2.19,-858.00,2959.00,25850,20241016,-21.86,12800,20250404,57.81,21500,-6.05,20250414,12800,57.81,20250404,25850,-21.86,20241016,12800,57.81,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250414,090818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18950,300,2,1.61,428102210,22736,12.34,18840,19000,18700,24200,13060,18650,18829.27,2.07,0,-1911,19770,19210,18390,17830,17010,19490,18110,54,5550,500,13420,10,1,10893117,2064,-22.09,6.40,12,0.21,-858.00,2959.00,25850,20241016,-26.69,12800,20250404,48.05,19000,-0.26,20250414,12800,48.05,20250404,25850,-26.69,20241016,12800,48.05,20250404,2.66,Y,138610,500,54 억,,225367,N,N,8931,N,00,N
20250411,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18650,650,2,3.61,3398556020,184228,131.33,17700,18950,17570,23400,12600,18000,18447.55,1.90,0,18691,18386,18192,17846,17652,17306,18290,17750,54,5400,500,12960,10,1,10893117,2032,-21.74,6.30,12,1.69,-858.00,2959.00,25850,20241016,-27.85,12800,20250404,45.70,18950,-1.58,20250411,12800,45.70,20250404,25850,-27.85,20241016,12800,45.70,20250404,2.64,Y,138610,500,54 억,,206597,N,N,8931,N,00,N
20250411,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18460,460,2,2.56,3320594320,180035,128.34,17700,18950,17570,23400,12600,18000,18444.16,1.90,0,18753,18386,18192,17846,17652,17306,18290,17750,54,5400,500,12960,10,1,10893117,2011,-21.52,6.24,12,1.65,-858.00,2959.00,25850,20241016,-28.59,12800,20250404,44.22,18950,-2.59,20250411,12800,44.22,20250404,25850,-28.59,20241016,12800,44.22,20250404,2.64,Y,138610,500,54 억,,206597,N,N,4936,N,00,N
20250411,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18790,790,2,4.39,3009788225,163302,116.41,17700,18950,17570,23400,12600,18000,18430.81,1.90,0,13413,18386,18192,17846,17652,17306,18290,17750,54,5400,500,12960,10,1,10893117,2047,-21.90,6.35,12,1.50,-858.00,2959.00,25850,20241016,-27.31,12800,20250404,46.80,18950,-0.84,20250411,12800,46.80,20250404,25850,-27.31,20241016,12800,46.80,20250404,2.64,Y,138610,500,54 억,,206597,N,N,4936,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 160813 57 100.00 KOSDAQ 제약 N N N N N 21200 2550 2 13.67 9855371160 480893 261.03 18840 21600 18700 24200 13060 18650 20493.30 2.07 0 39692 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2309 -24.71 7.16 12 4.41 -858.00 2959.00 25850 20241016 -17.99 12800 20250404 65.62 21600 -1.85 20250414 12800 65.62 20250404 25850 -17.99 20241016 12800 65.62 20250404 2.66 Y 138610 500 54 억 225367 N N 40107 N 00 N
3 20250414 150820 57 100.00 KOSDAQ 제약 N N N N N 20700 2050 2 10.99 9576887160 467685 253.86 18840 21600 18700 24200 13060 18650 20477.22 2.07 0 38522 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2255 -24.13 7.00 12 4.29 -858.00 2959.00 25850 20241016 -19.92 12800 20250404 61.72 21600 -4.17 20250414 12800 61.72 20250404 25850 -19.92 20241016 12800 61.72 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
4 20250414 140819 57 100.00 KOSDAQ 제약 N N N N N 21100 2450 2 13.14 8586238185 420134 228.05 18840 21600 18700 24200 13060 18650 20436.90 2.07 0 29301 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2298 -24.59 7.13 12 3.86 -858.00 2959.00 25850 20241016 -18.38 12800 20250404 64.84 21600 -2.31 20250414 12800 64.84 20250404 25850 -18.38 20241016 12800 64.84 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
5 20250414 130817 57 100.00 KOSDAQ 제약 N N N N N 20900 2250 2 12.06 8160996335 399743 216.98 18840 21600 18700 24200 13060 18650 20415.61 2.07 0 26575 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2277 -24.36 7.06 12 3.67 -858.00 2959.00 25850 20241016 -19.15 12800 20250404 63.28 21600 -3.24 20250414 12800 63.28 20250404 25850 -19.15 20241016 12800 63.28 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
6 20250414 120819 57 100.00 KOSDAQ 제약 N N N N N 21200 2550 2 13.67 7503952685 368389 199.96 18840 21600 18700 24200 13060 18650 20369.64 2.07 0 22937 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2309 -24.71 7.16 12 3.38 -858.00 2959.00 25850 20241016 -17.99 12800 20250404 65.62 21600 -1.85 20250414 12800 65.62 20250404 25850 -17.99 20241016 12800 65.62 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
7 20250414 110815 57 100.00 KOSDAQ 제약 N N N N N 20600 1950 2 10.46 5739426010 284627 154.50 18840 21500 18700 24200 13060 18650 20164.73 2.07 0 30280 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2244 -24.01 6.96 12 2.61 -858.00 2959.00 25850 20241016 -20.31 12800 20250404 60.94 21500 -4.19 20250414 12800 60.94 20250404 25850 -20.31 20241016 12800 60.94 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
8 20250414 100817 57 100.00 KOSDAQ 제약 N N N N N 20200 1550 2 8.31 4816389960 239053 129.76 18840 21500 18700 24200 13060 18650 20147.79 2.07 0 21788 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 50 1 10893117 2200 -23.54 6.83 12 2.19 -858.00 2959.00 25850 20241016 -21.86 12800 20250404 57.81 21500 -6.05 20250414 12800 57.81 20250404 25850 -21.86 20241016 12800 57.81 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
9 20250414 090818 57 100.00 KOSDAQ 제약 N N N N N 18950 300 2 1.61 428102210 22736 12.34 18840 19000 18700 24200 13060 18650 18829.27 2.07 0 -1911 19770 19210 18390 17830 17010 19490 18110 54 5550 500 13420 10 1 10893117 2064 -22.09 6.40 12 0.21 -858.00 2959.00 25850 20241016 -26.69 12800 20250404 48.05 19000 -0.26 20250414 12800 48.05 20250404 25850 -26.69 20241016 12800 48.05 20250404 2.66 Y 138610 500 54 억 225367 N N 8931 N 00 N
10 20250411 160808 57 100.00 KOSDAQ 제약 N N N N N 18650 650 2 3.61 3398556020 184228 131.33 17700 18950 17570 23400 12600 18000 18447.55 1.90 0 18691 18386 18192 17846 17652 17306 18290 17750 54 5400 500 12960 10 1 10893117 2032 -21.74 6.30 12 1.69 -858.00 2959.00 25850 20241016 -27.85 12800 20250404 45.70 18950 -1.58 20250411 12800 45.70 20250404 25850 -27.85 20241016 12800 45.70 20250404 2.64 Y 138610 500 54 억 206597 N N 8931 N 00 N
11 20250411 150816 57 100.00 KOSDAQ 제약 N N N N N 18460 460 2 2.56 3320594320 180035 128.34 17700 18950 17570 23400 12600 18000 18444.16 1.90 0 18753 18386 18192 17846 17652 17306 18290 17750 54 5400 500 12960 10 1 10893117 2011 -21.52 6.24 12 1.65 -858.00 2959.00 25850 20241016 -28.59 12800 20250404 44.22 18950 -2.59 20250411 12800 44.22 20250404 25850 -28.59 20241016 12800 44.22 20250404 2.64 Y 138610 500 54 억 206597 N N 4936 N 00 N
12 20250411 140815 57 100.00 KOSDAQ 제약 N N N N N 18790 790 2 4.39 3009788225 163302 116.41 17700 18950 17570 23400 12600 18000 18430.81 1.90 0 13413 18386 18192 17846 17652 17306 18290 17750 54 5400 500 12960 10 1 10893117 2047 -21.90 6.35 12 1.50 -858.00 2959.00 25850 20241016 -27.31 12800 20250404 46.80 18950 -0.84 20250411 12800 46.80 20250404 25850 -27.31 20241016 12800 46.80 20250404 2.64 Y 138610 500 54 억 206597 N N 4936 N 00 N