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
179530/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
20250414,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1913,153,2,8.69,321770237,176196,114.03,1760,1933,1714,2285,1232,1760,1825.70,3.57,0,2255,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,217,-2.20,3.62,12,1.55,-870.00,529.00,4675,20240926,-59.08,1351,20250321,41.60,2980,-35.81,20250206,1351,41.60,20250321,4675,-59.08,20240926,1351,41.60,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2636,N,00,N
20250414,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1884,124,2,7.05,267706616,147796,95.65,1760,1885,1714,2285,1232,1760,1811.33,3.57,0,4397,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,214,-2.17,3.56,12,1.30,-870.00,529.00,4675,20240926,-59.70,1351,20250321,39.45,2980,-36.78,20250206,1351,39.45,20250321,4675,-59.70,20240926,1351,39.45,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1845,85,2,4.83,180194722,100750,65.20,1760,1845,1714,2285,1232,1760,1788.53,3.57,0,2494,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,210,-2.12,3.49,12,0.89,-870.00,529.00,4675,20240926,-60.53,1351,20250321,36.57,2980,-38.09,20250206,1351,36.57,20250321,4675,-60.53,20240926,1351,36.57,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1828,68,2,3.86,155105187,87073,56.35,1760,1828,1714,2285,1232,1760,1781.32,3.57,0,-327,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,208,-2.10,3.46,12,0.77,-870.00,529.00,4675,20240926,-60.90,1351,20250321,35.31,2980,-38.66,20250206,1351,35.31,20250321,4675,-60.90,20240926,1351,35.31,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,53,2,3.01,131158418,73917,47.84,1760,1828,1714,2285,1232,1760,1774.40,3.57,0,-1496,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,206,-2.08,3.43,12,0.65,-870.00,529.00,4675,20240926,-61.22,1351,20250321,34.20,2980,-39.16,20250206,1351,34.20,20250321,4675,-61.22,20240926,1351,34.20,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,110843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,15,2,0.85,121244924,68434,44.29,1760,1828,1714,2285,1232,1760,1771.71,3.57,0,-436,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,202,-2.04,3.36,12,0.60,-870.00,529.00,4675,20240926,-62.03,1351,20250321,31.38,2980,-40.44,20250206,1351,31.38,20250321,4675,-62.03,20240926,1351,31.38,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,26,2,1.48,86754681,49357,31.94,1760,1786,1714,2285,1232,1760,1757.70,3.57,0,-5827,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,203,-2.05,3.38,12,0.43,-870.00,529.00,4675,20240926,-61.80,1351,20250321,32.20,2980,-40.07,20250206,1351,32.20,20250321,4675,-61.80,20240926,1351,32.20,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250414,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-41,5,-2.33,23027008,13291,8.60,1760,1760,1714,2285,1232,1760,1732.53,3.57,0,-3218,1888,1823,1723,1658,1558,1856,1691,57,525,500,1160,1,1,11359544,195,-1.98,3.25,12,0.12,-870.00,529.00,4675,20240926,-63.23,1351,20250321,27.24,2980,-42.32,20250206,1351,27.24,20250321,4675,-63.23,20240926,1351,27.24,20250321,0.73,Y,179530,500,56 억,,405606,N,N,2244,N,00,N
20250411,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,126,2,7.71,268350731,154516,202.74,1634,1788,1623,2120,1144,1634,1736.72,3.36,0,23436,1726,1680,1618,1572,1510,1703,1595,57,486,500,1070,1,1,11359544,200,-2.02,3.33,12,1.36,-870.00,529.00,4675,20240926,-62.35,1351,20250321,30.27,2980,-40.94,20250206,1351,30.27,20250321,4675,-62.35,20240926,1351,30.27,20250321,0.73,Y,179530,500,56 억,,382170,N,N,2244,N,00,N
20250411,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,142,2,8.69,263662269,151856,199.25,1634,1788,1623,2120,1144,1634,1736.27,3.36,0,22648,1726,1680,1618,1572,1510,1703,1595,57,486,500,1070,1,1,11359544,202,-2.04,3.36,12,1.34,-870.00,529.00,4675,20240926,-62.01,1351,20250321,31.46,2980,-40.40,20250206,1351,31.46,20250321,4675,-62.01,20240926,1351,31.46,20250321,0.73,Y,179530,500,56 억,,382170,N,N,0,N,00,N
20250411,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,106,2,6.49,244740270,141105,185.14,1634,1788,1623,2120,1144,1634,1734.45,3.36,0,22030,1726,1680,1618,1572,1510,1703,1595,57,486,500,1070,1,1,11359544,198,-2.00,3.29,12,1.24,-870.00,529.00,4675,20240926,-62.78,1351,20250321,28.79,2980,-41.61,20250206,1351,28.79,20250321,4675,-62.78,20240926,1351,28.79,20250321,0.73,Y,179530,500,56 억,,382170,N,N,0,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 160841 57 100.00 KOSDAQ 제약 N N N N N 1913 153 2 8.69 321770237 176196 114.03 1760 1933 1714 2285 1232 1760 1825.70 3.57 0 2255 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 217 -2.20 3.62 12 1.55 -870.00 529.00 4675 20240926 -59.08 1351 20250321 41.60 2980 -35.81 20250206 1351 41.60 20250321 4675 -59.08 20240926 1351 41.60 20250321 0.73 Y 179530 500 56 억 405606 N N 2636 N 00 N
3 20250414 150848 57 100.00 KOSDAQ 제약 N N N N N 1884 124 2 7.05 267706616 147796 95.65 1760 1885 1714 2285 1232 1760 1811.33 3.57 0 4397 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 214 -2.17 3.56 12 1.30 -870.00 529.00 4675 20240926 -59.70 1351 20250321 39.45 2980 -36.78 20250206 1351 39.45 20250321 4675 -59.70 20240926 1351 39.45 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
4 20250414 140847 57 100.00 KOSDAQ 제약 N N N N N 1845 85 2 4.83 180194722 100750 65.20 1760 1845 1714 2285 1232 1760 1788.53 3.57 0 2494 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 210 -2.12 3.49 12 0.89 -870.00 529.00 4675 20240926 -60.53 1351 20250321 36.57 2980 -38.09 20250206 1351 36.57 20250321 4675 -60.53 20240926 1351 36.57 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
5 20250414 130845 57 100.00 KOSDAQ 제약 N N N N N 1828 68 2 3.86 155105187 87073 56.35 1760 1828 1714 2285 1232 1760 1781.32 3.57 0 -327 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 208 -2.10 3.46 12 0.77 -870.00 529.00 4675 20240926 -60.90 1351 20250321 35.31 2980 -38.66 20250206 1351 35.31 20250321 4675 -60.90 20240926 1351 35.31 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
6 20250414 120847 57 100.00 KOSDAQ 제약 N N N N N 1813 53 2 3.01 131158418 73917 47.84 1760 1828 1714 2285 1232 1760 1774.40 3.57 0 -1496 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 206 -2.08 3.43 12 0.65 -870.00 529.00 4675 20240926 -61.22 1351 20250321 34.20 2980 -39.16 20250206 1351 34.20 20250321 4675 -61.22 20240926 1351 34.20 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
7 20250414 110843 57 100.00 KOSDAQ 제약 N N N N N 1775 15 2 0.85 121244924 68434 44.29 1760 1828 1714 2285 1232 1760 1771.71 3.57 0 -436 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 202 -2.04 3.36 12 0.60 -870.00 529.00 4675 20240926 -62.03 1351 20250321 31.38 2980 -40.44 20250206 1351 31.38 20250321 4675 -62.03 20240926 1351 31.38 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
8 20250414 100845 57 100.00 KOSDAQ 제약 N N N N N 1786 26 2 1.48 86754681 49357 31.94 1760 1786 1714 2285 1232 1760 1757.70 3.57 0 -5827 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 203 -2.05 3.38 12 0.43 -870.00 529.00 4675 20240926 -61.80 1351 20250321 32.20 2980 -40.07 20250206 1351 32.20 20250321 4675 -61.80 20240926 1351 32.20 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
9 20250414 090846 57 100.00 KOSDAQ 제약 N N N N N 1719 -41 5 -2.33 23027008 13291 8.60 1760 1760 1714 2285 1232 1760 1732.53 3.57 0 -3218 1888 1823 1723 1658 1558 1856 1691 57 525 500 1160 1 1 11359544 195 -1.98 3.25 12 0.12 -870.00 529.00 4675 20240926 -63.23 1351 20250321 27.24 2980 -42.32 20250206 1351 27.24 20250321 4675 -63.23 20240926 1351 27.24 20250321 0.73 Y 179530 500 56 억 405606 N N 2244 N 00 N
10 20250411 160836 57 100.00 KOSDAQ 제약 N N N N N 1760 126 2 7.71 268350731 154516 202.74 1634 1788 1623 2120 1144 1634 1736.72 3.36 0 23436 1726 1680 1618 1572 1510 1703 1595 57 486 500 1070 1 1 11359544 200 -2.02 3.33 12 1.36 -870.00 529.00 4675 20240926 -62.35 1351 20250321 30.27 2980 -40.94 20250206 1351 30.27 20250321 4675 -62.35 20240926 1351 30.27 20250321 0.73 Y 179530 500 56 억 382170 N N 2244 N 00 N
11 20250411 150844 57 100.00 KOSDAQ 제약 N N N N N 1776 142 2 8.69 263662269 151856 199.25 1634 1788 1623 2120 1144 1634 1736.27 3.36 0 22648 1726 1680 1618 1572 1510 1703 1595 57 486 500 1070 1 1 11359544 202 -2.04 3.36 12 1.34 -870.00 529.00 4675 20240926 -62.01 1351 20250321 31.46 2980 -40.40 20250206 1351 31.46 20250321 4675 -62.01 20240926 1351 31.46 20250321 0.73 Y 179530 500 56 억 382170 N N 0 N 00 N
12 20250411 140843 57 100.00 KOSDAQ 제약 N N N N N 1740 106 2 6.49 244740270 141105 185.14 1634 1788 1623 2120 1144 1634 1734.45 3.36 0 22030 1726 1680 1618 1572 1510 1703 1595 57 486 500 1070 1 1 11359544 198 -2.00 3.29 12 1.24 -870.00 529.00 4675 20240926 -62.78 1351 20250321 28.79 2980 -41.61 20250206 1351 28.79 20250321 4675 -62.78 20240926 1351 28.79 20250321 0.73 Y 179530 500 56 억 382170 N N 0 N 00 N