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
174900/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
20250414,160837,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,-40,5,-0.43,3585597080,365859,143.04,9440,10280,9280,12110,6530,9320,9800.80,9.60,0,-49528,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1642,-10.10,5.78,12,2.07,-919.00,1606.00,19910,20240524,-53.39,6810,20250324,36.27,15140,-38.71,20250107,6810,36.27,20250324,19910,-53.39,20240524,6810,36.27,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,13331,N,00,N
20250414,150844,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,70,2,0.75,3482050510,354760,138.70,9440,10280,9320,12110,6530,9320,9815.28,9.60,0,-45627,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1661,-10.22,5.85,12,2.01,-919.00,1606.00,19910,20240524,-52.84,6810,20250324,37.89,15140,-37.98,20250107,6810,37.89,20250324,19910,-52.84,20240524,6810,37.89,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,140843,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9650,330,2,3.54,2923316760,295998,115.72,9440,10280,9350,12110,6530,9320,9876.21,9.60,0,-52613,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1707,-10.50,6.01,12,1.67,-919.00,1606.00,19910,20240524,-51.53,6810,20250324,41.70,15140,-36.26,20250107,6810,41.70,20250324,19910,-51.53,20240524,6810,41.70,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,130841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9700,380,2,4.08,2852347940,288663,112.86,9440,10280,9350,12110,6530,9320,9881.31,9.60,0,-51829,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1716,-10.55,6.04,12,1.63,-919.00,1606.00,19910,20240524,-51.28,6810,20250324,42.44,15140,-35.93,20250107,6810,42.44,20250324,19910,-51.28,20240524,6810,42.44,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,120844,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9710,390,2,4.18,2683364355,271195,106.03,9440,10280,9350,12110,6530,9320,9894.67,9.60,0,-47568,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1718,-10.57,6.05,12,1.53,-919.00,1606.00,19910,20240524,-51.23,6810,20250324,42.58,15140,-35.87,20250107,6810,42.58,20250324,19910,-51.23,20240524,6810,42.58,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,110840,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,430,2,4.61,2511278880,253467,99.10,9440,10280,9350,12110,6530,9320,9907.80,9.60,0,-45233,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1725,-10.61,6.07,12,1.43,-919.00,1606.00,19910,20240524,-51.03,6810,20250324,43.17,15140,-35.60,20250107,6810,43.17,20250324,19910,-51.03,20240524,6810,43.17,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,100842,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,460,2,4.94,2249225030,226579,88.58,9440,10280,9350,12110,6530,9320,9926.99,9.60,0,-41808,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1730,-10.64,6.09,12,1.28,-919.00,1606.00,19910,20240524,-50.88,6810,20250324,43.61,15140,-35.40,20250107,6810,43.61,20250324,19910,-50.88,20240524,6810,43.61,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250414,090843,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,740,2,7.94,883887480,90010,35.19,9440,10100,9350,12110,6530,9320,9820.09,9.60,0,-34188,10080,9700,9010,8630,7940,9890,8820,88,2790,500,0,10,1,17692949,1780,-10.95,6.26,12,0.51,-919.00,1606.00,19910,20240524,-49.47,6810,20250324,47.72,15140,-33.55,20250107,6810,47.72,20250324,19910,-49.47,20240524,6810,47.72,20250324,0.77,Y,174900,500,88 억,,1698087,N,N,7754,N,00,N
20250411,160833,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,890,2,10.56,2270172100,254321,125.83,8420,9390,8320,10950,5910,8430,8926.39,9.67,0,-6344,8876,8652,8326,8102,7776,8765,8215,88,2520,500,0,10,1,17589345,1639,-10.14,5.80,12,1.45,-919.00,1606.00,20200,20240401,-53.86,6810,20250324,36.86,15140,-38.44,20250107,6810,36.86,20250324,19910,-53.19,20240524,6810,36.86,20250324,0.78,Y,174900,500,87 억,,1700878,N,N,7754,N,00,N
20250411,150841,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,830,2,9.85,2181190605,244713,121.08,8420,9390,8320,10950,5910,8430,8913.27,9.67,0,-8420,8876,8652,8326,8102,7776,8765,8215,88,2520,500,0,10,1,17589345,1629,-10.08,5.77,12,1.39,-919.00,1606.00,20200,20240401,-54.16,6810,20250324,35.98,15140,-38.84,20250107,6810,35.98,20250324,19910,-53.49,20240524,6810,35.98,20250324,0.78,Y,174900,500,87 억,,1700878,N,N,11267,N,00,N
20250411,140839,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,690,2,8.19,1915915655,216089,106.92,8420,9390,8320,10950,5910,8430,8866.33,9.67,0,-5335,8876,8652,8326,8102,7776,8765,8215,88,2520,500,0,10,1,17589345,1604,-9.92,5.68,12,1.23,-919.00,1606.00,20200,20240401,-54.85,6810,20250324,33.92,15140,-39.76,20250107,6810,33.92,20250324,19910,-54.19,20240524,6810,33.92,20250324,0.78,Y,174900,500,87 억,,1700878,N,N,11267,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 160837 51 100.00 KOSDAQ 제약 N N N N N 9280 -40 5 -0.43 3585597080 365859 143.04 9440 10280 9280 12110 6530 9320 9800.80 9.60 0 -49528 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1642 -10.10 5.78 12 2.07 -919.00 1606.00 19910 20240524 -53.39 6810 20250324 36.27 15140 -38.71 20250107 6810 36.27 20250324 19910 -53.39 20240524 6810 36.27 20250324 0.77 Y 174900 500 88 억 1698087 N N 13331 N 00 N
3 20250414 150844 51 100.00 KOSDAQ 제약 N N N N N 9390 70 2 0.75 3482050510 354760 138.70 9440 10280 9320 12110 6530 9320 9815.28 9.60 0 -45627 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1661 -10.22 5.85 12 2.01 -919.00 1606.00 19910 20240524 -52.84 6810 20250324 37.89 15140 -37.98 20250107 6810 37.89 20250324 19910 -52.84 20240524 6810 37.89 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
4 20250414 140843 51 100.00 KOSDAQ 제약 N N N N N 9650 330 2 3.54 2923316760 295998 115.72 9440 10280 9350 12110 6530 9320 9876.21 9.60 0 -52613 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1707 -10.50 6.01 12 1.67 -919.00 1606.00 19910 20240524 -51.53 6810 20250324 41.70 15140 -36.26 20250107 6810 41.70 20250324 19910 -51.53 20240524 6810 41.70 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
5 20250414 130841 51 100.00 KOSDAQ 제약 N N N N N 9700 380 2 4.08 2852347940 288663 112.86 9440 10280 9350 12110 6530 9320 9881.31 9.60 0 -51829 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1716 -10.55 6.04 12 1.63 -919.00 1606.00 19910 20240524 -51.28 6810 20250324 42.44 15140 -35.93 20250107 6810 42.44 20250324 19910 -51.28 20240524 6810 42.44 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
6 20250414 120844 51 100.00 KOSDAQ 제약 N N N N N 9710 390 2 4.18 2683364355 271195 106.03 9440 10280 9350 12110 6530 9320 9894.67 9.60 0 -47568 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1718 -10.57 6.05 12 1.53 -919.00 1606.00 19910 20240524 -51.23 6810 20250324 42.58 15140 -35.87 20250107 6810 42.58 20250324 19910 -51.23 20240524 6810 42.58 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
7 20250414 110840 51 100.00 KOSDAQ 제약 N N N N N 9750 430 2 4.61 2511278880 253467 99.10 9440 10280 9350 12110 6530 9320 9907.80 9.60 0 -45233 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1725 -10.61 6.07 12 1.43 -919.00 1606.00 19910 20240524 -51.03 6810 20250324 43.17 15140 -35.60 20250107 6810 43.17 20250324 19910 -51.03 20240524 6810 43.17 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
8 20250414 100842 51 100.00 KOSDAQ 제약 N N N N N 9780 460 2 4.94 2249225030 226579 88.58 9440 10280 9350 12110 6530 9320 9926.99 9.60 0 -41808 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1730 -10.64 6.09 12 1.28 -919.00 1606.00 19910 20240524 -50.88 6810 20250324 43.61 15140 -35.40 20250107 6810 43.61 20250324 19910 -50.88 20240524 6810 43.61 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
9 20250414 090843 51 100.00 KOSDAQ 제약 N N N N N 10060 740 2 7.94 883887480 90010 35.19 9440 10100 9350 12110 6530 9320 9820.09 9.60 0 -34188 10080 9700 9010 8630 7940 9890 8820 88 2790 500 0 10 1 17692949 1780 -10.95 6.26 12 0.51 -919.00 1606.00 19910 20240524 -49.47 6810 20250324 47.72 15140 -33.55 20250107 6810 47.72 20250324 19910 -49.47 20240524 6810 47.72 20250324 0.77 Y 174900 500 88 억 1698087 N N 7754 N 00 N
10 20250411 160833 51 100.00 KOSDAQ 제약 N N N N N 9320 890 2 10.56 2270172100 254321 125.83 8420 9390 8320 10950 5910 8430 8926.39 9.67 0 -6344 8876 8652 8326 8102 7776 8765 8215 88 2520 500 0 10 1 17589345 1639 -10.14 5.80 12 1.45 -919.00 1606.00 20200 20240401 -53.86 6810 20250324 36.86 15140 -38.44 20250107 6810 36.86 20250324 19910 -53.19 20240524 6810 36.86 20250324 0.78 Y 174900 500 87 억 1700878 N N 7754 N 00 N
11 20250411 150841 51 100.00 KOSDAQ 제약 N N N N N 9260 830 2 9.85 2181190605 244713 121.08 8420 9390 8320 10950 5910 8430 8913.27 9.67 0 -8420 8876 8652 8326 8102 7776 8765 8215 88 2520 500 0 10 1 17589345 1629 -10.08 5.77 12 1.39 -919.00 1606.00 20200 20240401 -54.16 6810 20250324 35.98 15140 -38.84 20250107 6810 35.98 20250324 19910 -53.49 20240524 6810 35.98 20250324 0.78 Y 174900 500 87 억 1700878 N N 11267 N 00 N
12 20250411 140839 51 100.00 KOSDAQ 제약 N N N N N 9120 690 2 8.19 1915915655 216089 106.92 8420 9390 8320 10950 5910 8430 8866.33 9.67 0 -5335 8876 8652 8326 8102 7776 8765 8215 88 2520 500 0 10 1 17589345 1604 -9.92 5.68 12 1.23 -919.00 1606.00 20200 20240401 -54.85 6810 20250324 33.92 15140 -39.76 20250107 6810 33.92 20250324 19910 -54.19 20240524 6810 33.92 20250324 0.78 Y 174900 500 87 억 1700878 N N 11267 N 00 N