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
166480/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
20250414,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,-10,5,-0.29,476449160,137406,25.81,3445,3535,3310,4550,2450,3500,3467.46,2.13,0,58007,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1147,-4.37,1.53,12,0.42,-799.00,2284.00,15610,20241022,-77.64,2765,20250407,26.22,4450,-21.57,20250108,2765,26.22,20250407,15610,-77.64,20241022,2765,26.22,20250407,0.89,Y,166480,500,164 억,,700375,N,N,632,N,00,N
20250414,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,0,3,0.00,453546670,130860,24.58,3445,3535,3310,4550,2450,3500,3465.89,2.13,0,57186,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1150,-4.38,1.53,12,0.40,-799.00,2284.00,15610,20241022,-77.58,2765,20250407,26.58,4450,-21.35,20250108,2765,26.58,20250407,15610,-77.58,20241022,2765,26.58,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3520,20,2,0.57,407336145,117723,22.11,3445,3530,3310,4550,2450,3500,3460.12,2.13,0,50409,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1157,-4.41,1.54,12,0.36,-799.00,2284.00,15610,20241022,-77.45,2765,20250407,27.31,4450,-20.90,20250108,2765,27.31,20250407,15610,-77.45,20241022,2765,27.31,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,130837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,15,2,0.43,369323765,106907,20.08,3445,3530,3310,4550,2450,3500,3454.63,2.13,0,44779,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1155,-4.40,1.54,12,0.33,-799.00,2284.00,15610,20241022,-77.48,2765,20250407,27.12,4450,-21.01,20250108,2765,27.12,20250407,15610,-77.48,20241022,2765,27.12,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3510,10,2,0.29,339637065,98454,18.49,3445,3530,3310,4550,2450,3500,3449.70,2.13,0,41464,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1154,-4.39,1.54,12,0.30,-799.00,2284.00,15610,20241022,-77.51,2765,20250407,26.94,4450,-21.12,20250108,2765,26.94,20250407,15610,-77.51,20241022,2765,26.94,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-15,5,-0.43,309470155,89829,16.87,3445,3530,3310,4550,2450,3500,3445.10,2.13,0,35888,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1146,-4.36,1.53,12,0.27,-799.00,2284.00,15610,20241022,-77.67,2765,20250407,26.04,4450,-21.69,20250108,2765,26.04,20250407,15610,-77.67,20241022,2765,26.04,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-35,5,-1.00,259211306,75484,14.18,3445,3510,3310,4550,2450,3500,3433.99,2.13,0,33210,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1139,-4.34,1.52,12,0.23,-799.00,2284.00,15610,20241022,-77.80,2765,20250407,25.32,4450,-22.13,20250108,2765,25.32,20250407,15610,-77.80,20241022,2765,25.32,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250414,090838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,-20,5,-0.57,142802990,41775,7.85,3445,3510,3310,4550,2450,3500,3418.38,2.13,0,14713,3866,3682,3391,3207,2916,3775,3300,164,1050,500,2380,5,1,32870376,1144,-4.36,1.52,12,0.13,-799.00,2284.00,15610,20241022,-77.71,2765,20250407,25.86,4450,-21.80,20250108,2765,25.86,20250407,15610,-77.71,20241022,2765,25.86,20250407,0.89,Y,166480,500,164 억,,700375,N,N,4369,N,00,N
20250411,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,470,2,15.51,1806682128,532465,483.87,3100,3575,3100,3935,2125,3030,3393.04,2.14,0,-7128,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1150,-4.38,1.53,12,1.62,-799.00,2284.00,15610,20241022,-77.58,2765,20250407,26.58,4450,-21.35,20250108,2765,26.58,20250407,15610,-77.58,20241022,2765,26.58,20250407,0.93,Y,166480,500,164 억,,703527,N,N,4369,N,00,N
20250411,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,450,2,14.85,1767132853,521149,473.59,3100,3575,3100,3935,2125,3030,3390.84,2.14,0,-3576,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1144,-4.36,1.52,12,1.59,-799.00,2284.00,15610,20241022,-77.71,2765,20250407,25.86,4450,-21.80,20250108,2765,25.86,20250407,15610,-77.71,20241022,2765,25.86,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,450,2,14.85,1708521823,504367,458.34,3100,3575,3100,3935,2125,3030,3387.46,2.14,0,-10301,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1144,-4.36,1.52,12,1.53,-799.00,2284.00,15610,20241022,-77.71,2765,20250407,25.86,4450,-21.80,20250108,2765,25.86,20250407,15610,-77.71,20241022,2765,25.86,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,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 160833 57 100.00 KOSDAQ 제약 N N N N N 3490 -10 5 -0.29 476449160 137406 25.81 3445 3535 3310 4550 2450 3500 3467.46 2.13 0 58007 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1147 -4.37 1.53 12 0.42 -799.00 2284.00 15610 20241022 -77.64 2765 20250407 26.22 4450 -21.57 20250108 2765 26.22 20250407 15610 -77.64 20241022 2765 26.22 20250407 0.89 Y 166480 500 164 억 700375 N N 632 N 00 N
3 20250414 150840 57 100.00 KOSDAQ 제약 N N N N N 3500 0 3 0.00 453546670 130860 24.58 3445 3535 3310 4550 2450 3500 3465.89 2.13 0 57186 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1150 -4.38 1.53 12 0.40 -799.00 2284.00 15610 20241022 -77.58 2765 20250407 26.58 4450 -21.35 20250108 2765 26.58 20250407 15610 -77.58 20241022 2765 26.58 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
4 20250414 140839 57 100.00 KOSDAQ 제약 N N N N N 3520 20 2 0.57 407336145 117723 22.11 3445 3530 3310 4550 2450 3500 3460.12 2.13 0 50409 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1157 -4.41 1.54 12 0.36 -799.00 2284.00 15610 20241022 -77.45 2765 20250407 27.31 4450 -20.90 20250108 2765 27.31 20250407 15610 -77.45 20241022 2765 27.31 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
5 20250414 130837 57 100.00 KOSDAQ 제약 N N N N N 3515 15 2 0.43 369323765 106907 20.08 3445 3530 3310 4550 2450 3500 3454.63 2.13 0 44779 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1155 -4.40 1.54 12 0.33 -799.00 2284.00 15610 20241022 -77.48 2765 20250407 27.12 4450 -21.01 20250108 2765 27.12 20250407 15610 -77.48 20241022 2765 27.12 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
6 20250414 120839 57 100.00 KOSDAQ 제약 N N N N N 3510 10 2 0.29 339637065 98454 18.49 3445 3530 3310 4550 2450 3500 3449.70 2.13 0 41464 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1154 -4.39 1.54 12 0.30 -799.00 2284.00 15610 20241022 -77.51 2765 20250407 26.94 4450 -21.12 20250108 2765 26.94 20250407 15610 -77.51 20241022 2765 26.94 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
7 20250414 110835 57 100.00 KOSDAQ 제약 N N N N N 3485 -15 5 -0.43 309470155 89829 16.87 3445 3530 3310 4550 2450 3500 3445.10 2.13 0 35888 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1146 -4.36 1.53 12 0.27 -799.00 2284.00 15610 20241022 -77.67 2765 20250407 26.04 4450 -21.69 20250108 2765 26.04 20250407 15610 -77.67 20241022 2765 26.04 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
8 20250414 100837 57 100.00 KOSDAQ 제약 N N N N N 3465 -35 5 -1.00 259211306 75484 14.18 3445 3510 3310 4550 2450 3500 3433.99 2.13 0 33210 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1139 -4.34 1.52 12 0.23 -799.00 2284.00 15610 20241022 -77.80 2765 20250407 25.32 4450 -22.13 20250108 2765 25.32 20250407 15610 -77.80 20241022 2765 25.32 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
9 20250414 090838 57 100.00 KOSDAQ 제약 N N N N N 3480 -20 5 -0.57 142802990 41775 7.85 3445 3510 3310 4550 2450 3500 3418.38 2.13 0 14713 3866 3682 3391 3207 2916 3775 3300 164 1050 500 2380 5 1 32870376 1144 -4.36 1.52 12 0.13 -799.00 2284.00 15610 20241022 -77.71 2765 20250407 25.86 4450 -21.80 20250108 2765 25.86 20250407 15610 -77.71 20241022 2765 25.86 20250407 0.89 Y 166480 500 164 억 700375 N N 4369 N 00 N
10 20250411 160828 57 100.00 KOSDAQ 제약 N N N N N 3500 470 2 15.51 1806682128 532465 483.87 3100 3575 3100 3935 2125 3030 3393.04 2.14 0 -7128 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1150 -4.38 1.53 12 1.62 -799.00 2284.00 15610 20241022 -77.58 2765 20250407 26.58 4450 -21.35 20250108 2765 26.58 20250407 15610 -77.58 20241022 2765 26.58 20250407 0.93 Y 166480 500 164 억 703527 N N 4369 N 00 N
11 20250411 150836 57 100.00 KOSDAQ 제약 N N N N N 3480 450 2 14.85 1767132853 521149 473.59 3100 3575 3100 3935 2125 3030 3390.84 2.14 0 -3576 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1144 -4.36 1.52 12 1.59 -799.00 2284.00 15610 20241022 -77.71 2765 20250407 25.86 4450 -21.80 20250108 2765 25.86 20250407 15610 -77.71 20241022 2765 25.86 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
12 20250411 140835 57 100.00 KOSDAQ 제약 N N N N N 3480 450 2 14.85 1708521823 504367 458.34 3100 3575 3100 3935 2125 3030 3387.46 2.14 0 -10301 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1144 -4.36 1.52 12 1.53 -799.00 2284.00 15610 20241022 -77.71 2765 20250407 25.86 4450 -21.80 20250108 2765 25.86 20250407 15610 -77.71 20241022 2765 25.86 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N