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
183490/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
20250414,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1096,18,2,1.67,96262398,88976,144.88,1077,1098,1056,1401,755,1078,1081.89,4.95,0,-3206,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,932,-4.22,0.55,12,0.10,-260.00,2010.00,2220,20240509,-50.63,992,20250407,10.48,1556,-29.56,20250131,992,10.48,20250407,2220,-50.63,20240509,992,10.48,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,624,N,00,N
20250414,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1078,0,3,0.00,68448715,63460,103.33,1077,1098,1056,1401,755,1078,1078.61,4.95,0,-3145,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,917,-4.15,0.54,12,0.07,-260.00,2010.00,2220,20240509,-51.44,992,20250407,8.67,1556,-30.72,20250131,992,8.67,20250407,2220,-51.44,20240509,992,8.67,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1081,3,2,0.28,60558623,56160,91.44,1077,1098,1056,1401,755,1078,1078.32,4.95,0,-5398,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,920,-4.16,0.54,12,0.07,-260.00,2010.00,2220,20240509,-51.31,992,20250407,8.97,1556,-30.53,20250131,992,8.97,20250407,2220,-51.31,20240509,992,8.97,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,10,2,0.93,55320783,51317,83.56,1077,1098,1056,1401,755,1078,1078.02,4.95,0,-5674,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,926,-4.18,0.54,12,0.06,-260.00,2010.00,2220,20240509,-50.99,992,20250407,9.68,1556,-30.08,20250131,992,9.68,20250407,2220,-50.99,20240509,992,9.68,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,12,2,1.11,47227711,43861,71.42,1077,1098,1056,1401,755,1078,1076.76,4.95,0,-4434,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,927,-4.19,0.54,12,0.05,-260.00,2010.00,2220,20240509,-50.90,992,20250407,9.88,1556,-29.95,20250131,992,9.88,20250407,2220,-50.90,20240509,992,9.88,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1097,19,2,1.76,44668976,41521,67.61,1077,1098,1056,1401,755,1078,1075.82,4.95,0,-4285,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,933,-4.22,0.55,12,0.05,-260.00,2010.00,2220,20240509,-50.59,992,20250407,10.58,1556,-29.50,20250131,992,10.58,20250407,2220,-50.59,20240509,992,10.58,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1069,-9,5,-0.83,32947237,30746,50.06,1077,1078,1056,1401,755,1078,1071.59,4.95,0,-1043,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,909,-4.11,0.53,12,0.04,-260.00,2010.00,2220,20240509,-51.85,992,20250407,7.76,1556,-31.30,20250131,992,7.76,20250407,2220,-51.85,20240509,992,7.76,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250414,090849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1063,-15,5,-1.39,7203284,6770,11.02,1077,1077,1056,1401,755,1078,1064.00,4.95,0,-204,1106,1092,1066,1052,1026,1099,1059,425,323,500,750,1,1,85065562,904,-4.09,0.53,12,0.01,-260.00,2010.00,2220,20240509,-52.12,992,20250407,7.16,1556,-31.68,20250131,992,7.16,20250407,2220,-52.12,20240509,992,7.16,20250407,0.53,Y,183490,500,425 억,,4213270,N,N,893,N,00,N
20250411,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1078,8,2,0.75,65232253,61214,41.34,1040,1080,1040,1391,749,1070,1065.44,4.95,0,4822,1104,1087,1053,1036,1002,1095,1044,425,321,500,740,1,1,85065562,917,-4.15,0.54,12,0.07,-260.00,2010.00,2220,20240509,-51.44,992,20250407,8.67,1556,-30.72,20250131,992,8.67,20250407,2220,-51.44,20240509,992,8.67,20250407,0.54,Y,183490,500,425 억,,4208593,N,N,893,N,00,N
20250411,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,10,2,0.93,60072501,56412,38.09,1040,1080,1040,1391,749,1070,1064.89,4.95,0,3773,1104,1087,1053,1036,1002,1095,1044,425,321,500,740,1,1,85065562,919,-4.15,0.54,12,0.07,-260.00,2010.00,2220,20240509,-51.35,992,20250407,8.87,1556,-30.59,20250131,992,8.87,20250407,2220,-51.35,20240509,992,8.87,20250407,0.54,Y,183490,500,425 억,,4208593,N,N,1389,N,00,N
20250411,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1073,3,2,0.28,50126718,47142,31.83,1040,1079,1040,1391,749,1070,1063.31,4.95,0,3863,1104,1087,1053,1036,1002,1095,1044,425,321,500,740,1,1,85065562,913,-4.13,0.53,12,0.06,-260.00,2010.00,2220,20240509,-51.67,992,20250407,8.17,1556,-31.04,20250131,992,8.17,20250407,2220,-51.67,20240509,992,8.17,20250407,0.54,Y,183490,500,425 억,,4208593,N,N,1389,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 160843 57 100.00 KOSDAQ 제약 N N N N N 1096 18 2 1.67 96262398 88976 144.88 1077 1098 1056 1401 755 1078 1081.89 4.95 0 -3206 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 932 -4.22 0.55 12 0.10 -260.00 2010.00 2220 20240509 -50.63 992 20250407 10.48 1556 -29.56 20250131 992 10.48 20250407 2220 -50.63 20240509 992 10.48 20250407 0.53 Y 183490 500 425 억 4213270 N N 624 N 00 N
3 20250414 150851 57 100.00 KOSDAQ 제약 N N N N N 1078 0 3 0.00 68448715 63460 103.33 1077 1098 1056 1401 755 1078 1078.61 4.95 0 -3145 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 917 -4.15 0.54 12 0.07 -260.00 2010.00 2220 20240509 -51.44 992 20250407 8.67 1556 -30.72 20250131 992 8.67 20250407 2220 -51.44 20240509 992 8.67 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
4 20250414 140850 57 100.00 KOSDAQ 제약 N N N N N 1081 3 2 0.28 60558623 56160 91.44 1077 1098 1056 1401 755 1078 1078.32 4.95 0 -5398 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 920 -4.16 0.54 12 0.07 -260.00 2010.00 2220 20240509 -51.31 992 20250407 8.97 1556 -30.53 20250131 992 8.97 20250407 2220 -51.31 20240509 992 8.97 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
5 20250414 130848 57 100.00 KOSDAQ 제약 N N N N N 1088 10 2 0.93 55320783 51317 83.56 1077 1098 1056 1401 755 1078 1078.02 4.95 0 -5674 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 926 -4.18 0.54 12 0.06 -260.00 2010.00 2220 20240509 -50.99 992 20250407 9.68 1556 -30.08 20250131 992 9.68 20250407 2220 -50.99 20240509 992 9.68 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
6 20250414 120850 57 100.00 KOSDAQ 제약 N N N N N 1090 12 2 1.11 47227711 43861 71.42 1077 1098 1056 1401 755 1078 1076.76 4.95 0 -4434 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 927 -4.19 0.54 12 0.05 -260.00 2010.00 2220 20240509 -50.90 992 20250407 9.88 1556 -29.95 20250131 992 9.88 20250407 2220 -50.90 20240509 992 9.88 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
7 20250414 110846 57 100.00 KOSDAQ 제약 N N N N N 1097 19 2 1.76 44668976 41521 67.61 1077 1098 1056 1401 755 1078 1075.82 4.95 0 -4285 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 933 -4.22 0.55 12 0.05 -260.00 2010.00 2220 20240509 -50.59 992 20250407 10.58 1556 -29.50 20250131 992 10.58 20250407 2220 -50.59 20240509 992 10.58 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
8 20250414 100848 57 100.00 KOSDAQ 제약 N N N N N 1069 -9 5 -0.83 32947237 30746 50.06 1077 1078 1056 1401 755 1078 1071.59 4.95 0 -1043 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 909 -4.11 0.53 12 0.04 -260.00 2010.00 2220 20240509 -51.85 992 20250407 7.76 1556 -31.30 20250131 992 7.76 20250407 2220 -51.85 20240509 992 7.76 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
9 20250414 090849 57 100.00 KOSDAQ 제약 N N N N N 1063 -15 5 -1.39 7203284 6770 11.02 1077 1077 1056 1401 755 1078 1064.00 4.95 0 -204 1106 1092 1066 1052 1026 1099 1059 425 323 500 750 1 1 85065562 904 -4.09 0.53 12 0.01 -260.00 2010.00 2220 20240509 -52.12 992 20250407 7.16 1556 -31.68 20250131 992 7.16 20250407 2220 -52.12 20240509 992 7.16 20250407 0.53 Y 183490 500 425 억 4213270 N N 893 N 00 N
10 20250411 160839 57 100.00 KOSDAQ 제약 N N N N N 1078 8 2 0.75 65232253 61214 41.34 1040 1080 1040 1391 749 1070 1065.44 4.95 0 4822 1104 1087 1053 1036 1002 1095 1044 425 321 500 740 1 1 85065562 917 -4.15 0.54 12 0.07 -260.00 2010.00 2220 20240509 -51.44 992 20250407 8.67 1556 -30.72 20250131 992 8.67 20250407 2220 -51.44 20240509 992 8.67 20250407 0.54 Y 183490 500 425 억 4208593 N N 893 N 00 N
11 20250411 150847 57 100.00 KOSDAQ 제약 N N N N N 1080 10 2 0.93 60072501 56412 38.09 1040 1080 1040 1391 749 1070 1064.89 4.95 0 3773 1104 1087 1053 1036 1002 1095 1044 425 321 500 740 1 1 85065562 919 -4.15 0.54 12 0.07 -260.00 2010.00 2220 20240509 -51.35 992 20250407 8.87 1556 -30.59 20250131 992 8.87 20250407 2220 -51.35 20240509 992 8.87 20250407 0.54 Y 183490 500 425 억 4208593 N N 1389 N 00 N
12 20250411 140846 57 100.00 KOSDAQ 제약 N N N N N 1073 3 2 0.28 50126718 47142 31.83 1040 1079 1040 1391 749 1070 1063.31 4.95 0 3863 1104 1087 1053 1036 1002 1095 1044 425 321 500 740 1 1 85065562 913 -4.13 0.53 12 0.06 -260.00 2010.00 2220 20240509 -51.67 992 20250407 8.17 1556 -31.04 20250131 992 8.17 20250407 2220 -51.67 20240509 992 8.17 20250407 0.54 Y 183490 500 425 억 4208593 N N 1389 N 00 N