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
142280/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
20250414,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,70,2,1.94,202385389,55112,63.28,3745,3745,3595,4695,2535,3615,3672.26,2.00,0,15603,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,801,22.33,1.92,12,0.25,165.00,1915.00,6950,20240819,-46.98,3090,20241210,19.26,5150,-28.45,20250108,3285,12.18,20250409,6950,-46.98,20240819,3090,19.26,20241210,1.15,Y,142280,500,108 억,,434549,N,N,8684,N,00,N
20250414,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,85,2,2.35,180386999,49160,56.45,3745,3745,3595,4695,2535,3615,3669.39,2.00,0,11036,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,804,22.42,1.93,12,0.23,165.00,1915.00,6950,20240819,-46.76,3090,20241210,19.74,5150,-28.16,20250108,3285,12.63,20250409,6950,-46.76,20240819,3090,19.74,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,70,2,1.94,136853374,37357,42.89,3745,3745,3595,4695,2535,3615,3663.39,2.00,0,7896,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,801,22.33,1.92,12,0.17,165.00,1915.00,6950,20240819,-46.98,3090,20241210,19.26,5150,-28.45,20250108,3285,12.18,20250409,6950,-46.98,20240819,3090,19.26,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,130822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,65,2,1.80,127581524,34834,40.00,3745,3745,3595,4695,2535,3615,3662.56,2.00,0,7951,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,800,22.30,1.92,12,0.16,165.00,1915.00,6950,20240819,-47.05,3090,20241210,19.09,5150,-28.54,20250108,3285,12.02,20250409,6950,-47.05,20240819,3090,19.09,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3675,60,2,1.66,116066465,31701,36.40,3745,3745,3595,4695,2535,3615,3661.29,2.00,0,8178,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,799,22.27,1.92,12,0.15,165.00,1915.00,6950,20240819,-47.12,3090,20241210,18.93,5150,-28.64,20250108,3285,11.87,20250409,6950,-47.12,20240819,3090,18.93,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,110820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,45,2,1.24,98959015,27034,31.04,3745,3745,3595,4695,2535,3615,3660.54,2.00,0,6628,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,796,22.18,1.91,12,0.12,165.00,1915.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3285,11.42,20250409,6950,-47.34,20240819,3090,18.45,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,100822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,40,2,1.11,78730855,21514,24.70,3745,3745,3595,4695,2535,3615,3659.52,2.00,0,6060,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,795,22.15,1.91,12,0.10,165.00,1915.00,6950,20240819,-47.41,3090,20241210,18.28,5150,-29.03,20250108,3285,11.26,20250409,6950,-47.41,20240819,3090,18.28,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250414,090823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,45,2,1.24,19208105,5270,6.05,3745,3745,3595,4695,2535,3615,3644.80,2.00,0,-573,3751,3682,3576,3507,3401,3717,3542,109,1080,500,2240,5,1,21741926,796,22.18,1.91,12,0.02,165.00,1915.00,6950,20240819,-47.34,3090,20241210,18.45,5150,-28.93,20250108,3285,11.42,20250409,6950,-47.34,20240819,3090,18.45,20241210,1.15,Y,142280,500,108 억,,434549,N,N,9485,N,00,N
20250411,160813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,95,2,2.70,311059385,87051,116.01,3490,3645,3470,4575,2465,3520,3573.22,1.96,0,9296,3606,3562,3486,3442,3366,3585,3465,109,1055,500,2180,5,1,21741926,786,21.91,1.89,12,0.40,165.00,1915.00,6950,20240819,-47.99,3090,20241210,16.99,5150,-29.81,20250108,3285,10.05,20250409,6950,-47.99,20240819,3090,16.99,20241210,1.21,Y,142280,500,108 억,,425610,N,N,9485,N,00,N
20250411,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,95,2,2.70,300728500,84193,112.20,3490,3645,3470,4575,2465,3520,3571.89,1.96,0,8983,3606,3562,3486,3442,3366,3585,3465,109,1055,500,2180,5,1,21741926,786,21.91,1.89,12,0.39,165.00,1915.00,6950,20240819,-47.99,3090,20241210,16.99,5150,-29.81,20250108,3285,10.05,20250409,6950,-47.99,20240819,3090,16.99,20241210,1.21,Y,142280,500,108 억,,425610,N,N,1346,N,00,N
20250411,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,70,2,1.99,273499485,76644,102.14,3490,3645,3470,4575,2465,3520,3568.44,1.96,0,5980,3606,3562,3486,3442,3366,3585,3465,109,1055,500,2180,5,1,21741926,781,21.76,1.87,12,0.35,165.00,1915.00,6950,20240819,-48.35,3090,20241210,16.18,5150,-30.29,20250108,3285,9.28,20250409,6950,-48.35,20240819,3090,16.18,20241210,1.21,Y,142280,500,108 억,,425610,N,N,1346,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 160818 57 100.00 KOSDAQ 제약 N N N N N 3685 70 2 1.94 202385389 55112 63.28 3745 3745 3595 4695 2535 3615 3672.26 2.00 0 15603 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 801 22.33 1.92 12 0.25 165.00 1915.00 6950 20240819 -46.98 3090 20241210 19.26 5150 -28.45 20250108 3285 12.18 20250409 6950 -46.98 20240819 3090 19.26 20241210 1.15 Y 142280 500 108 억 434549 N N 8684 N 00 N
3 20250414 150825 57 100.00 KOSDAQ 제약 N N N N N 3700 85 2 2.35 180386999 49160 56.45 3745 3745 3595 4695 2535 3615 3669.39 2.00 0 11036 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 804 22.42 1.93 12 0.23 165.00 1915.00 6950 20240819 -46.76 3090 20241210 19.74 5150 -28.16 20250108 3285 12.63 20250409 6950 -46.76 20240819 3090 19.74 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
4 20250414 140824 57 100.00 KOSDAQ 제약 N N N N N 3685 70 2 1.94 136853374 37357 42.89 3745 3745 3595 4695 2535 3615 3663.39 2.00 0 7896 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 801 22.33 1.92 12 0.17 165.00 1915.00 6950 20240819 -46.98 3090 20241210 19.26 5150 -28.45 20250108 3285 12.18 20250409 6950 -46.98 20240819 3090 19.26 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
5 20250414 130822 57 100.00 KOSDAQ 제약 N N N N N 3680 65 2 1.80 127581524 34834 40.00 3745 3745 3595 4695 2535 3615 3662.56 2.00 0 7951 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 800 22.30 1.92 12 0.16 165.00 1915.00 6950 20240819 -47.05 3090 20241210 19.09 5150 -28.54 20250108 3285 12.02 20250409 6950 -47.05 20240819 3090 19.09 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
6 20250414 120824 57 100.00 KOSDAQ 제약 N N N N N 3675 60 2 1.66 116066465 31701 36.40 3745 3745 3595 4695 2535 3615 3661.29 2.00 0 8178 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 799 22.27 1.92 12 0.15 165.00 1915.00 6950 20240819 -47.12 3090 20241210 18.93 5150 -28.64 20250108 3285 11.87 20250409 6950 -47.12 20240819 3090 18.93 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
7 20250414 110820 57 100.00 KOSDAQ 제약 N N N N N 3660 45 2 1.24 98959015 27034 31.04 3745 3745 3595 4695 2535 3615 3660.54 2.00 0 6628 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 796 22.18 1.91 12 0.12 165.00 1915.00 6950 20240819 -47.34 3090 20241210 18.45 5150 -28.93 20250108 3285 11.42 20250409 6950 -47.34 20240819 3090 18.45 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
8 20250414 100822 57 100.00 KOSDAQ 제약 N N N N N 3655 40 2 1.11 78730855 21514 24.70 3745 3745 3595 4695 2535 3615 3659.52 2.00 0 6060 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 795 22.15 1.91 12 0.10 165.00 1915.00 6950 20240819 -47.41 3090 20241210 18.28 5150 -29.03 20250108 3285 11.26 20250409 6950 -47.41 20240819 3090 18.28 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
9 20250414 090823 57 100.00 KOSDAQ 제약 N N N N N 3660 45 2 1.24 19208105 5270 6.05 3745 3745 3595 4695 2535 3615 3644.80 2.00 0 -573 3751 3682 3576 3507 3401 3717 3542 109 1080 500 2240 5 1 21741926 796 22.18 1.91 12 0.02 165.00 1915.00 6950 20240819 -47.34 3090 20241210 18.45 5150 -28.93 20250108 3285 11.42 20250409 6950 -47.34 20240819 3090 18.45 20241210 1.15 Y 142280 500 108 억 434549 N N 9485 N 00 N
10 20250411 160813 57 100.00 KOSDAQ 제약 N N N N N 3615 95 2 2.70 311059385 87051 116.01 3490 3645 3470 4575 2465 3520 3573.22 1.96 0 9296 3606 3562 3486 3442 3366 3585 3465 109 1055 500 2180 5 1 21741926 786 21.91 1.89 12 0.40 165.00 1915.00 6950 20240819 -47.99 3090 20241210 16.99 5150 -29.81 20250108 3285 10.05 20250409 6950 -47.99 20240819 3090 16.99 20241210 1.21 Y 142280 500 108 억 425610 N N 9485 N 00 N
11 20250411 150821 57 100.00 KOSDAQ 제약 N N N N N 3615 95 2 2.70 300728500 84193 112.20 3490 3645 3470 4575 2465 3520 3571.89 1.96 0 8983 3606 3562 3486 3442 3366 3585 3465 109 1055 500 2180 5 1 21741926 786 21.91 1.89 12 0.39 165.00 1915.00 6950 20240819 -47.99 3090 20241210 16.99 5150 -29.81 20250108 3285 10.05 20250409 6950 -47.99 20240819 3090 16.99 20241210 1.21 Y 142280 500 108 억 425610 N N 1346 N 00 N
12 20250411 140820 57 100.00 KOSDAQ 제약 N N N N N 3590 70 2 1.99 273499485 76644 102.14 3490 3645 3470 4575 2465 3520 3568.44 1.96 0 5980 3606 3562 3486 3442 3366 3585 3465 109 1055 500 2180 5 1 21741926 781 21.76 1.87 12 0.35 165.00 1915.00 6950 20240819 -48.35 3090 20241210 16.18 5150 -30.29 20250108 3285 9.28 20250409 6950 -48.35 20240819 3090 16.18 20241210 1.21 Y 142280 500 108 억 425610 N N 1346 N 00 N