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
187420/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
20250414,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,40,2,1.21,292008420,88011,151.70,3290,3370,3250,4280,2310,3295,3317.86,1.70,0,17416,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,972,-4.32,4.09,12,0.30,-772.00,816.00,5930,20241030,-43.76,2880,20240805,15.80,5830,-42.80,20250106,3005,10.98,20250409,5930,-43.76,20241030,2880,15.80,20240805,0.09,Y,187420,500,145 억,,495382,N,N,2677,N,00,N
20250414,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,25,2,0.76,276849455,83440,143.82,3290,3370,3250,4280,2310,3295,3317.95,1.70,0,16926,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,967,-4.30,4.07,12,0.29,-772.00,816.00,5930,20241030,-44.01,2880,20240805,15.28,5830,-43.05,20250106,3005,10.48,20250409,5930,-44.01,20241030,2880,15.28,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,45,2,1.37,223976490,67629,116.57,3290,3360,3250,4280,2310,3295,3311.84,1.70,0,8093,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,973,-4.33,4.09,12,0.23,-772.00,816.00,5930,20241030,-43.68,2880,20240805,15.97,5830,-42.71,20250106,3005,11.15,20250409,5930,-43.68,20241030,2880,15.97,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,25,2,0.76,138222860,41783,72.02,3290,3360,3250,4280,2310,3295,3308.11,1.70,0,2921,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,967,-4.30,4.07,12,0.14,-772.00,816.00,5930,20241030,-44.01,2880,20240805,15.28,5830,-43.05,20250106,3005,10.48,20250409,5930,-44.01,20241030,2880,15.28,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,20,2,0.61,90098895,27240,46.95,3290,3360,3250,4280,2310,3295,3307.60,1.70,0,1594,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,966,-4.29,4.06,12,0.09,-772.00,816.00,5930,20241030,-44.10,2880,20240805,15.10,5830,-43.14,20250106,3005,10.32,20250409,5930,-44.10,20241030,2880,15.10,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,110848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,20,2,0.61,58127540,17584,30.31,3290,3360,3250,4280,2310,3295,3305.71,1.70,0,-505,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,966,-4.29,4.06,12,0.06,-772.00,816.00,5930,20241030,-44.10,2880,20240805,15.10,5830,-43.14,20250106,3005,10.32,20250409,5930,-44.10,20241030,2880,15.10,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-10,5,-0.30,32576225,9911,17.08,3290,3320,3250,4280,2310,3295,3286.88,1.70,0,-734,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,957,-4.26,4.03,12,0.03,-772.00,816.00,5930,20241030,-44.60,2880,20240805,14.06,5830,-43.65,20250106,3005,9.32,20250409,5930,-44.60,20241030,2880,14.06,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250414,090851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3277,-18,5,-0.55,1456104,445,0.77,3290,3290,3250,4280,2310,3295,3272.14,1.70,0,-156,3431,3362,3231,3162,3031,3397,3197,146,985,500,2040,5,1,29135882,955,-4.24,4.02,12,0.00,-772.00,816.00,5930,20241030,-44.74,2880,20240805,13.78,5830,-43.79,20250106,3005,9.05,20250409,5930,-44.74,20241030,2880,13.78,20240805,0.09,Y,187420,500,145 억,,495382,N,N,1200,N,00,N
20250411,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,155,2,4.94,183710996,57382,85.99,3140,3300,3100,4080,2200,3140,3201.54,1.65,0,14973,3266,3202,3136,3072,3006,3235,3105,146,940,500,1940,5,1,29135882,960,-4.27,4.04,12,0.20,-772.00,816.00,5930,20241030,-44.44,2880,20240805,14.41,5830,-43.48,20250106,3005,9.65,20250409,5930,-44.44,20241030,2880,14.41,20240805,0.09,Y,187420,500,145 억,,480147,N,N,1200,N,00,N
20250411,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,100,2,3.18,157140081,49273,73.84,3140,3245,3100,4080,2200,3140,3189.17,1.65,0,19849,3266,3202,3136,3072,3006,3235,3105,146,940,500,1940,5,1,29135882,944,-4.20,3.97,12,0.17,-772.00,816.00,5930,20241030,-45.36,2880,20240805,12.50,5830,-44.43,20250106,3005,7.82,20250409,5930,-45.36,20241030,2880,12.50,20240805,0.09,Y,187420,500,145 억,,480147,N,N,2531,N,00,N
20250411,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3210,70,2,2.23,118363527,37227,55.78,3140,3230,3100,4080,2200,3140,3179.51,1.65,0,9463,3266,3202,3136,3072,3006,3235,3105,146,940,500,1940,5,1,29135882,935,-4.16,3.93,12,0.13,-772.00,816.00,5930,20241030,-45.87,2880,20240805,11.46,5830,-44.94,20250106,3005,6.82,20250409,5930,-45.87,20241030,2880,11.46,20240805,0.09,Y,187420,500,145 억,,480147,N,N,2531,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 160846 57 100.00 KOSDAQ 제약 N N N N N 3335 40 2 1.21 292008420 88011 151.70 3290 3370 3250 4280 2310 3295 3317.86 1.70 0 17416 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 972 -4.32 4.09 12 0.30 -772.00 816.00 5930 20241030 -43.76 2880 20240805 15.80 5830 -42.80 20250106 3005 10.98 20250409 5930 -43.76 20241030 2880 15.80 20240805 0.09 Y 187420 500 145 억 495382 N N 2677 N 00 N
3 20250414 150853 57 100.00 KOSDAQ 제약 N N N N N 3320 25 2 0.76 276849455 83440 143.82 3290 3370 3250 4280 2310 3295 3317.95 1.70 0 16926 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 967 -4.30 4.07 12 0.29 -772.00 816.00 5930 20241030 -44.01 2880 20240805 15.28 5830 -43.05 20250106 3005 10.48 20250409 5930 -44.01 20241030 2880 15.28 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
4 20250414 140852 57 100.00 KOSDAQ 제약 N N N N N 3340 45 2 1.37 223976490 67629 116.57 3290 3360 3250 4280 2310 3295 3311.84 1.70 0 8093 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 973 -4.33 4.09 12 0.23 -772.00 816.00 5930 20241030 -43.68 2880 20240805 15.97 5830 -42.71 20250106 3005 11.15 20250409 5930 -43.68 20241030 2880 15.97 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
5 20250414 130850 57 100.00 KOSDAQ 제약 N N N N N 3320 25 2 0.76 138222860 41783 72.02 3290 3360 3250 4280 2310 3295 3308.11 1.70 0 2921 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 967 -4.30 4.07 12 0.14 -772.00 816.00 5930 20241030 -44.01 2880 20240805 15.28 5830 -43.05 20250106 3005 10.48 20250409 5930 -44.01 20241030 2880 15.28 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
6 20250414 120852 57 100.00 KOSDAQ 제약 N N N N N 3315 20 2 0.61 90098895 27240 46.95 3290 3360 3250 4280 2310 3295 3307.60 1.70 0 1594 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 966 -4.29 4.06 12 0.09 -772.00 816.00 5930 20241030 -44.10 2880 20240805 15.10 5830 -43.14 20250106 3005 10.32 20250409 5930 -44.10 20241030 2880 15.10 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
7 20250414 110848 57 100.00 KOSDAQ 제약 N N N N N 3315 20 2 0.61 58127540 17584 30.31 3290 3360 3250 4280 2310 3295 3305.71 1.70 0 -505 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 966 -4.29 4.06 12 0.06 -772.00 816.00 5930 20241030 -44.10 2880 20240805 15.10 5830 -43.14 20250106 3005 10.32 20250409 5930 -44.10 20241030 2880 15.10 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
8 20250414 100850 57 100.00 KOSDAQ 제약 N N N N N 3285 -10 5 -0.30 32576225 9911 17.08 3290 3320 3250 4280 2310 3295 3286.88 1.70 0 -734 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 957 -4.26 4.03 12 0.03 -772.00 816.00 5930 20241030 -44.60 2880 20240805 14.06 5830 -43.65 20250106 3005 9.32 20250409 5930 -44.60 20241030 2880 14.06 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
9 20250414 090851 57 100.00 KOSDAQ 제약 N N N N N 3277 -18 5 -0.55 1456104 445 0.77 3290 3290 3250 4280 2310 3295 3272.14 1.70 0 -156 3431 3362 3231 3162 3031 3397 3197 146 985 500 2040 5 1 29135882 955 -4.24 4.02 12 0.00 -772.00 816.00 5930 20241030 -44.74 2880 20240805 13.78 5830 -43.79 20250106 3005 9.05 20250409 5930 -44.74 20241030 2880 13.78 20240805 0.09 Y 187420 500 145 억 495382 N N 1200 N 00 N
10 20250411 160841 57 100.00 KOSDAQ 제약 N N N N N 3295 155 2 4.94 183710996 57382 85.99 3140 3300 3100 4080 2200 3140 3201.54 1.65 0 14973 3266 3202 3136 3072 3006 3235 3105 146 940 500 1940 5 1 29135882 960 -4.27 4.04 12 0.20 -772.00 816.00 5930 20241030 -44.44 2880 20240805 14.41 5830 -43.48 20250106 3005 9.65 20250409 5930 -44.44 20241030 2880 14.41 20240805 0.09 Y 187420 500 145 억 480147 N N 1200 N 00 N
11 20250411 150849 57 100.00 KOSDAQ 제약 N N N N N 3240 100 2 3.18 157140081 49273 73.84 3140 3245 3100 4080 2200 3140 3189.17 1.65 0 19849 3266 3202 3136 3072 3006 3235 3105 146 940 500 1940 5 1 29135882 944 -4.20 3.97 12 0.17 -772.00 816.00 5930 20241030 -45.36 2880 20240805 12.50 5830 -44.43 20250106 3005 7.82 20250409 5930 -45.36 20241030 2880 12.50 20240805 0.09 Y 187420 500 145 억 480147 N N 2531 N 00 N
12 20250411 140848 57 100.00 KOSDAQ 제약 N N N N N 3210 70 2 2.23 118363527 37227 55.78 3140 3230 3100 4080 2200 3140 3179.51 1.65 0 9463 3266 3202 3136 3072 3006 3235 3105 146 940 500 1940 5 1 29135882 935 -4.16 3.93 12 0.13 -772.00 816.00 5930 20241030 -45.87 2880 20240805 11.46 5830 -44.94 20250106 3005 6.82 20250409 5930 -45.87 20241030 2880 11.46 20240805 0.09 Y 187420 500 145 억 480147 N N 2531 N 00 N