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
175250/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
20250414,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1517,36,2,2.43,63946076,42354,74.40,1483,1536,1475,1925,1037,1481,1509.80,1.83,0,10675,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,570,54.18,0.89,12,0.11,28.00,1703.00,3490,20240722,-56.53,1399,20250409,8.43,1947,-22.09,20250102,1399,8.43,20250409,3490,-56.53,20240722,1399,8.43,20250409,0.24,Y,175250,500,187 억,,685689,N,N,503,N,00,N
20250414,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,38,2,2.57,58825246,38965,68.44,1483,1536,1475,1925,1037,1481,1509.69,1.83,0,8973,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,571,54.25,0.89,12,0.10,28.00,1703.00,3490,20240722,-56.48,1399,20250409,8.58,1947,-21.98,20250102,1399,8.58,20250409,3490,-56.48,20240722,1399,8.58,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,38,2,2.57,49800312,33008,57.98,1483,1536,1475,1925,1037,1481,1508.73,1.83,0,7737,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,571,54.25,0.89,12,0.09,28.00,1703.00,3490,20240722,-56.48,1399,20250409,8.58,1947,-21.98,20250102,1399,8.58,20250409,3490,-56.48,20240722,1399,8.58,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,38,2,2.57,38579868,25597,44.96,1483,1536,1475,1925,1037,1481,1507.20,1.83,0,8636,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,571,54.25,0.89,12,0.07,28.00,1703.00,3490,20240722,-56.48,1399,20250409,8.58,1947,-21.98,20250102,1399,8.58,20250409,3490,-56.48,20240722,1399,8.58,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,34,2,2.30,24635120,16399,28.81,1483,1536,1475,1925,1037,1481,1502.23,1.83,0,3298,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,569,54.11,0.89,12,0.04,28.00,1703.00,3490,20240722,-56.59,1399,20250409,8.29,1947,-22.19,20250102,1399,8.29,20250409,3490,-56.59,20240722,1399,8.29,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1514,33,2,2.23,20981813,13984,24.56,1483,1536,1475,1925,1037,1481,1500.42,1.83,0,2789,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,569,54.07,0.89,12,0.04,28.00,1703.00,3490,20240722,-56.62,1399,20250409,8.22,1947,-22.24,20250102,1399,8.22,20250409,3490,-56.62,20240722,1399,8.22,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,100842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1513,32,2,2.16,15797391,10555,18.54,1483,1536,1475,1925,1037,1481,1496.67,1.83,0,957,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,568,54.04,0.89,12,0.03,28.00,1703.00,3490,20240722,-56.65,1399,20250409,8.15,1947,-22.29,20250102,1399,8.15,20250409,3490,-56.65,20240722,1399,8.15,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250414,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,28,2,1.89,4803459,3231,5.68,1483,1509,1475,1925,1037,1481,1486.68,1.83,0,-1058,1512,1496,1474,1458,1436,1504,1466,188,444,500,940,1,1,37558368,567,53.89,0.89,12,0.01,28.00,1703.00,3490,20240722,-56.76,1399,20250409,7.86,1947,-22.50,20250102,1399,7.86,20250409,3490,-56.76,20240722,1399,7.86,20250409,0.24,Y,175250,500,187 억,,685689,N,N,696,N,00,N
20250411,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,15,2,1.02,83850171,56899,57.28,1466,1490,1452,1905,1027,1466,1472.65,1.79,0,14540,1507,1486,1468,1447,1429,1497,1458,188,439,500,930,1,1,37558368,556,52.89,0.87,12,0.15,28.00,1703.00,3490,20240722,-57.56,1399,20250409,5.86,1947,-23.93,20250102,1399,5.86,20250409,3490,-57.56,20240722,1399,5.86,20250409,0.24,Y,175250,500,187 억,,671296,N,N,696,N,00,N
20250411,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,12,2,0.82,67588650,45910,46.21,1466,1490,1452,1905,1027,1466,1472.20,1.79,0,14129,1507,1486,1468,1447,1429,1497,1458,188,439,500,930,1,1,37558368,555,52.79,0.87,12,0.12,28.00,1703.00,3490,20240722,-57.65,1399,20250409,5.65,1947,-24.09,20250102,1399,5.65,20250409,3490,-57.65,20240722,1399,5.65,20250409,0.24,Y,175250,500,187 억,,671296,N,N,1211,N,00,N
20250411,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,7,2,0.48,58106217,39489,39.75,1466,1490,1452,1905,1027,1466,1471.45,1.79,0,9636,1507,1486,1468,1447,1429,1497,1458,188,439,500,930,1,1,37558368,553,52.61,0.86,12,0.11,28.00,1703.00,3490,20240722,-57.79,1399,20250409,5.29,1947,-24.35,20250102,1399,5.29,20250409,3490,-57.79,20240722,1399,5.29,20250409,0.24,Y,175250,500,187 억,,671296,N,N,1211,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 57 100.00 KOSDAQ 제약 N N N N N 1517 36 2 2.43 63946076 42354 74.40 1483 1536 1475 1925 1037 1481 1509.80 1.83 0 10675 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 570 54.18 0.89 12 0.11 28.00 1703.00 3490 20240722 -56.53 1399 20250409 8.43 1947 -22.09 20250102 1399 8.43 20250409 3490 -56.53 20240722 1399 8.43 20250409 0.24 Y 175250 500 187 억 685689 N N 503 N 00 N
3 20250414 150845 57 100.00 KOSDAQ 제약 N N N N N 1519 38 2 2.57 58825246 38965 68.44 1483 1536 1475 1925 1037 1481 1509.69 1.83 0 8973 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 571 54.25 0.89 12 0.10 28.00 1703.00 3490 20240722 -56.48 1399 20250409 8.58 1947 -21.98 20250102 1399 8.58 20250409 3490 -56.48 20240722 1399 8.58 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
4 20250414 140844 57 100.00 KOSDAQ 제약 N N N N N 1519 38 2 2.57 49800312 33008 57.98 1483 1536 1475 1925 1037 1481 1508.73 1.83 0 7737 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 571 54.25 0.89 12 0.09 28.00 1703.00 3490 20240722 -56.48 1399 20250409 8.58 1947 -21.98 20250102 1399 8.58 20250409 3490 -56.48 20240722 1399 8.58 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
5 20250414 130842 57 100.00 KOSDAQ 제약 N N N N N 1519 38 2 2.57 38579868 25597 44.96 1483 1536 1475 1925 1037 1481 1507.20 1.83 0 8636 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 571 54.25 0.89 12 0.07 28.00 1703.00 3490 20240722 -56.48 1399 20250409 8.58 1947 -21.98 20250102 1399 8.58 20250409 3490 -56.48 20240722 1399 8.58 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
6 20250414 120844 57 100.00 KOSDAQ 제약 N N N N N 1515 34 2 2.30 24635120 16399 28.81 1483 1536 1475 1925 1037 1481 1502.23 1.83 0 3298 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 569 54.11 0.89 12 0.04 28.00 1703.00 3490 20240722 -56.59 1399 20250409 8.29 1947 -22.19 20250102 1399 8.29 20250409 3490 -56.59 20240722 1399 8.29 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
7 20250414 110840 57 100.00 KOSDAQ 제약 N N N N N 1514 33 2 2.23 20981813 13984 24.56 1483 1536 1475 1925 1037 1481 1500.42 1.83 0 2789 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 569 54.07 0.89 12 0.04 28.00 1703.00 3490 20240722 -56.62 1399 20250409 8.22 1947 -22.24 20250102 1399 8.22 20250409 3490 -56.62 20240722 1399 8.22 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
8 20250414 100842 57 100.00 KOSDAQ 제약 N N N N N 1513 32 2 2.16 15797391 10555 18.54 1483 1536 1475 1925 1037 1481 1496.67 1.83 0 957 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 568 54.04 0.89 12 0.03 28.00 1703.00 3490 20240722 -56.65 1399 20250409 8.15 1947 -22.29 20250102 1399 8.15 20250409 3490 -56.65 20240722 1399 8.15 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
9 20250414 090843 57 100.00 KOSDAQ 제약 N N N N N 1509 28 2 1.89 4803459 3231 5.68 1483 1509 1475 1925 1037 1481 1486.68 1.83 0 -1058 1512 1496 1474 1458 1436 1504 1466 188 444 500 940 1 1 37558368 567 53.89 0.89 12 0.01 28.00 1703.00 3490 20240722 -56.76 1399 20250409 7.86 1947 -22.50 20250102 1399 7.86 20250409 3490 -56.76 20240722 1399 7.86 20250409 0.24 Y 175250 500 187 억 685689 N N 696 N 00 N
10 20250411 160833 57 100.00 KOSDAQ 제약 N N N N N 1481 15 2 1.02 83850171 56899 57.28 1466 1490 1452 1905 1027 1466 1472.65 1.79 0 14540 1507 1486 1468 1447 1429 1497 1458 188 439 500 930 1 1 37558368 556 52.89 0.87 12 0.15 28.00 1703.00 3490 20240722 -57.56 1399 20250409 5.86 1947 -23.93 20250102 1399 5.86 20250409 3490 -57.56 20240722 1399 5.86 20250409 0.24 Y 175250 500 187 억 671296 N N 696 N 00 N
11 20250411 150841 57 100.00 KOSDAQ 제약 N N N N N 1478 12 2 0.82 67588650 45910 46.21 1466 1490 1452 1905 1027 1466 1472.20 1.79 0 14129 1507 1486 1468 1447 1429 1497 1458 188 439 500 930 1 1 37558368 555 52.79 0.87 12 0.12 28.00 1703.00 3490 20240722 -57.65 1399 20250409 5.65 1947 -24.09 20250102 1399 5.65 20250409 3490 -57.65 20240722 1399 5.65 20250409 0.24 Y 175250 500 187 억 671296 N N 1211 N 00 N
12 20250411 140840 57 100.00 KOSDAQ 제약 N N N N N 1473 7 2 0.48 58106217 39489 39.75 1466 1490 1452 1905 1027 1466 1471.45 1.79 0 9636 1507 1486 1468 1447 1429 1497 1458 188 439 500 930 1 1 37558368 553 52.61 0.86 12 0.11 28.00 1703.00 3490 20240722 -57.79 1399 20250409 5.29 1947 -24.35 20250102 1399 5.29 20250409 3490 -57.79 20240722 1399 5.29 20250409 0.24 Y 175250 500 187 억 671296 N N 1211 N 00 N