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
176750/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
20250414,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,50,2,0.42,854771700,70922,83.11,12110,12340,11620,15530,8370,11950,12052.28,0.34,0,-10903,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3415,40.68,7.73,12,0.25,295.00,1552.00,19570,20241024,-38.68,6800,20240402,76.47,14950,-19.73,20250324,7070,69.73,20250124,19570,-38.68,20241024,6810,76.21,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7699,N,00,N
20250414,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,10,2,0.08,821060690,68101,79.81,12110,12340,11620,15530,8370,11950,12056.51,0.34,0,-8764,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3403,40.54,7.71,12,0.24,295.00,1552.00,19570,20241024,-38.89,6800,20240402,75.88,14950,-20.00,20250324,7070,69.17,20250124,19570,-38.89,20241024,6810,75.62,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12040,90,2,0.75,696684520,57713,67.63,12110,12340,11620,15530,8370,11950,12071.54,0.34,0,-10512,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3426,40.81,7.76,12,0.20,295.00,1552.00,19570,20241024,-38.48,6800,20240402,77.06,14950,-19.46,20250324,7070,70.30,20250124,19570,-38.48,20241024,6810,76.80,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,130843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12080,130,2,1.09,611959130,50679,59.39,12110,12340,11620,15530,8370,11950,12075.20,0.34,0,-11271,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3437,40.95,7.78,12,0.18,295.00,1552.00,19570,20241024,-38.27,6800,20240402,77.65,14950,-19.20,20250324,7070,70.86,20250124,19570,-38.27,20241024,6810,77.39,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,70,2,0.59,542521580,44934,52.66,12110,12340,11620,15530,8370,11950,12073.74,0.34,0,-10771,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3420,40.75,7.74,12,0.16,295.00,1552.00,19570,20241024,-38.58,6800,20240402,76.76,14950,-19.60,20250324,7070,70.01,20250124,19570,-38.58,20241024,6810,76.51,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,110841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11990,40,2,0.33,523516030,43354,50.81,12110,12340,11620,15530,8370,11950,12075.38,0.34,0,-11011,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3412,40.64,7.73,12,0.15,295.00,1552.00,19570,20241024,-38.73,6800,20240402,76.32,14950,-19.80,20250324,7070,69.59,20250124,19570,-38.73,20241024,6810,76.06,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,100843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12130,180,2,1.51,425018120,35212,41.26,12110,12340,11620,15530,8370,11950,12070.26,0.34,0,-11492,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3452,41.12,7.82,12,0.12,295.00,1552.00,19570,20241024,-38.02,6800,20240402,78.38,14950,-18.86,20250324,7070,71.57,20250124,19570,-38.02,20241024,6810,78.12,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250414,090844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12150,200,2,1.67,102089990,8417,9.86,12110,12280,12050,15530,8370,11950,12129.02,0.34,0,-3139,12416,12182,11896,11662,11376,12300,11780,146,3580,500,8600,10,1,28455220,3457,41.19,7.83,12,0.03,295.00,1552.00,19570,20241024,-37.92,6800,20240402,78.68,14950,-18.73,20250324,7070,71.85,20250124,19570,-37.92,20241024,6810,78.41,20240520,0.45,Y,176750,500,146 억,,98012,N,N,7140,N,00,N
20250411,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,-120,5,-0.99,1012417005,85332,62.83,11830,12130,11610,15690,8450,12070,11864.45,0.34,0,-196,12810,12440,11970,11600,11130,12490,11650,146,3620,500,8690,10,1,28455220,3400,40.51,7.70,12,0.30,295.00,1552.00,19570,20241024,-38.94,6800,20240402,75.74,14950,-20.07,20250324,7070,69.02,20250124,19570,-38.94,20241024,6810,75.48,20240520,0.43,Y,176750,500,146 억,,97748,N,N,7140,N,00,N
20250411,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11970,-100,5,-0.83,983654405,82925,61.06,11830,12130,11610,15690,8450,12070,11861.98,0.34,0,62,12810,12440,11970,11600,11130,12490,11650,146,3620,500,8690,10,1,28455220,3406,40.58,7.71,12,0.29,295.00,1552.00,19570,20241024,-38.83,6800,20240402,76.03,14950,-19.93,20250324,7070,69.31,20250124,19570,-38.83,20241024,6810,75.77,20240520,0.43,Y,176750,500,146 억,,97748,N,N,3780,N,00,N
20250411,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11980,-90,5,-0.75,603456730,51089,37.62,11830,12070,11610,15690,8450,12070,11811.87,0.34,0,-1709,12810,12440,11970,11600,11130,12490,11650,146,3620,500,8690,10,1,28455220,3409,40.61,7.72,12,0.18,295.00,1552.00,19570,20241024,-38.78,6800,20240402,76.18,14950,-19.87,20250324,7070,69.45,20250124,19570,-38.78,20241024,6810,75.92,20240520,0.43,Y,176750,500,146 억,,97748,N,N,3780,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 160838 57 100.00 KOSDAQ 제약 N N N N N 12000 50 2 0.42 854771700 70922 83.11 12110 12340 11620 15530 8370 11950 12052.28 0.34 0 -10903 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3415 40.68 7.73 12 0.25 295.00 1552.00 19570 20241024 -38.68 6800 20240402 76.47 14950 -19.73 20250324 7070 69.73 20250124 19570 -38.68 20241024 6810 76.21 20240520 0.45 Y 176750 500 146 억 98012 N N 7699 N 00 N
3 20250414 150846 57 100.00 KOSDAQ 제약 N N N N N 11960 10 2 0.08 821060690 68101 79.81 12110 12340 11620 15530 8370 11950 12056.51 0.34 0 -8764 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3403 40.54 7.71 12 0.24 295.00 1552.00 19570 20241024 -38.89 6800 20240402 75.88 14950 -20.00 20250324 7070 69.17 20250124 19570 -38.89 20241024 6810 75.62 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
4 20250414 140845 57 100.00 KOSDAQ 제약 N N N N N 12040 90 2 0.75 696684520 57713 67.63 12110 12340 11620 15530 8370 11950 12071.54 0.34 0 -10512 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3426 40.81 7.76 12 0.20 295.00 1552.00 19570 20241024 -38.48 6800 20240402 77.06 14950 -19.46 20250324 7070 70.30 20250124 19570 -38.48 20241024 6810 76.80 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
5 20250414 130843 57 100.00 KOSDAQ 제약 N N N N N 12080 130 2 1.09 611959130 50679 59.39 12110 12340 11620 15530 8370 11950 12075.20 0.34 0 -11271 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3437 40.95 7.78 12 0.18 295.00 1552.00 19570 20241024 -38.27 6800 20240402 77.65 14950 -19.20 20250324 7070 70.86 20250124 19570 -38.27 20241024 6810 77.39 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
6 20250414 120845 57 100.00 KOSDAQ 제약 N N N N N 12020 70 2 0.59 542521580 44934 52.66 12110 12340 11620 15530 8370 11950 12073.74 0.34 0 -10771 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3420 40.75 7.74 12 0.16 295.00 1552.00 19570 20241024 -38.58 6800 20240402 76.76 14950 -19.60 20250324 7070 70.01 20250124 19570 -38.58 20241024 6810 76.51 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
7 20250414 110841 57 100.00 KOSDAQ 제약 N N N N N 11990 40 2 0.33 523516030 43354 50.81 12110 12340 11620 15530 8370 11950 12075.38 0.34 0 -11011 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3412 40.64 7.73 12 0.15 295.00 1552.00 19570 20241024 -38.73 6800 20240402 76.32 14950 -19.80 20250324 7070 69.59 20250124 19570 -38.73 20241024 6810 76.06 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
8 20250414 100843 57 100.00 KOSDAQ 제약 N N N N N 12130 180 2 1.51 425018120 35212 41.26 12110 12340 11620 15530 8370 11950 12070.26 0.34 0 -11492 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3452 41.12 7.82 12 0.12 295.00 1552.00 19570 20241024 -38.02 6800 20240402 78.38 14950 -18.86 20250324 7070 71.57 20250124 19570 -38.02 20241024 6810 78.12 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
9 20250414 090844 57 100.00 KOSDAQ 제약 N N N N N 12150 200 2 1.67 102089990 8417 9.86 12110 12280 12050 15530 8370 11950 12129.02 0.34 0 -3139 12416 12182 11896 11662 11376 12300 11780 146 3580 500 8600 10 1 28455220 3457 41.19 7.83 12 0.03 295.00 1552.00 19570 20241024 -37.92 6800 20240402 78.68 14950 -18.73 20250324 7070 71.85 20250124 19570 -37.92 20241024 6810 78.41 20240520 0.45 Y 176750 500 146 억 98012 N N 7140 N 00 N
10 20250411 160834 57 100.00 KOSDAQ 제약 N N N N N 11950 -120 5 -0.99 1012417005 85332 62.83 11830 12130 11610 15690 8450 12070 11864.45 0.34 0 -196 12810 12440 11970 11600 11130 12490 11650 146 3620 500 8690 10 1 28455220 3400 40.51 7.70 12 0.30 295.00 1552.00 19570 20241024 -38.94 6800 20240402 75.74 14950 -20.07 20250324 7070 69.02 20250124 19570 -38.94 20241024 6810 75.48 20240520 0.43 Y 176750 500 146 억 97748 N N 7140 N 00 N
11 20250411 150842 57 100.00 KOSDAQ 제약 N N N N N 11970 -100 5 -0.83 983654405 82925 61.06 11830 12130 11610 15690 8450 12070 11861.98 0.34 0 62 12810 12440 11970 11600 11130 12490 11650 146 3620 500 8690 10 1 28455220 3406 40.58 7.71 12 0.29 295.00 1552.00 19570 20241024 -38.83 6800 20240402 76.03 14950 -19.93 20250324 7070 69.31 20250124 19570 -38.83 20241024 6810 75.77 20240520 0.43 Y 176750 500 146 억 97748 N N 3780 N 00 N
12 20250411 140840 57 100.00 KOSDAQ 제약 N N N N N 11980 -90 5 -0.75 603456730 51089 37.62 11830 12070 11610 15690 8450 12070 11811.87 0.34 0 -1709 12810 12440 11970 11600 11130 12490 11650 146 3620 500 8690 10 1 28455220 3409 40.61 7.72 12 0.18 295.00 1552.00 19570 20241024 -38.78 6800 20240402 76.18 14950 -19.87 20250324 7070 69.45 20250124 19570 -38.78 20241024 6810 75.92 20240520 0.43 Y 176750 500 146 억 97748 N N 3780 N 00 N