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
191420/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
20250414,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15670,-110,5,-0.70,45346480,2902,27.84,15960,15960,15520,20500,11050,15780,15624.37,0.88,0,-306,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1271,37.94,2.45,12,0.04,413.00,6395.00,26100,20240522,-39.96,11370,20241204,37.82,20500,-23.56,20250213,12330,27.09,20250102,26100,-39.96,20240522,11370,37.82,20241204,0.65,Y,191420,500,40 억,,71346,N,N,16,N,00,N
20250414,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-120,5,-0.76,24610300,1578,15.14,15960,15960,15520,20500,11050,15780,15595.88,0.88,0,-73,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1270,37.92,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15580,-200,5,-1.27,20572540,1319,12.65,15960,15960,15520,20500,11050,15780,15597.07,0.88,0,-7,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1263,37.72,2.44,12,0.02,413.00,6395.00,26100,20240522,-40.31,11370,20241204,37.03,20500,-24.00,20250213,12330,26.36,20250102,26100,-40.31,20240522,11370,37.03,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15640,-140,5,-0.89,19232570,1233,11.83,15960,15960,15520,20500,11050,15780,15598.19,0.88,0,-83,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1268,37.87,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.08,11370,20241204,37.55,20500,-23.71,20250213,12330,26.85,20250102,26100,-40.08,20240522,11370,37.55,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,120856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,-80,5,-0.51,17684210,1134,10.88,15960,15960,15520,20500,11050,15780,15594.54,0.88,0,-14,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1273,38.01,2.46,12,0.01,413.00,6395.00,26100,20240522,-39.85,11370,20241204,38.08,20500,-23.41,20250213,12330,27.33,20250102,26100,-39.85,20240522,11370,38.08,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,-180,5,-1.14,15815740,1014,9.73,15960,15960,15520,20500,11050,15780,15597.38,0.88,0,-13,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1265,37.77,2.44,12,0.01,413.00,6395.00,26100,20240522,-40.23,11370,20241204,37.20,20500,-23.90,20250213,12330,26.52,20250102,26100,-40.23,20240522,11370,37.20,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,100854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15560,-220,5,-1.39,12114690,776,7.44,15960,15960,15530,20500,11050,15780,15611.71,0.88,0,16,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1262,37.68,2.43,12,0.01,413.00,6395.00,26100,20240522,-40.38,11370,20241204,36.85,20500,-24.10,20250213,12330,26.20,20250102,26100,-40.38,20240522,11370,36.85,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250414,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15530,-250,5,-1.58,697170,44,0.42,15960,15960,15530,20500,11050,15780,15844.77,0.88,0,-2,16326,16052,15526,15252,14726,16190,15390,41,4720,500,10410,10,1,8108834,1259,37.60,2.43,12,0.00,413.00,6395.00,26100,20240522,-40.50,11370,20241204,36.59,20500,-24.24,20250213,12330,25.95,20250102,26100,-40.50,20240522,11370,36.59,20241204,0.65,Y,191420,500,40 억,,71346,N,N,165,N,00,N
20250411,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15780,480,2,3.14,148092390,9624,22.10,15180,15800,15000,19890,10710,15300,15387.82,0.84,0,2567,16126,15712,15256,14842,14386,15485,14615,41,4590,500,10090,10,1,8108834,1280,38.21,2.47,12,0.12,413.00,6395.00,26100,20240522,-39.54,11370,20241204,38.79,20500,-23.02,20250213,12330,27.98,20250102,26100,-39.54,20240522,11370,38.79,20241204,0.65,Y,191420,500,40 억,,68331,N,N,165,N,00,N
20250411,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15550,250,2,1.63,96753640,6355,14.60,15180,15650,15000,19890,10710,15300,15224.81,0.84,0,1173,16126,15712,15256,14842,14386,15485,14615,41,4590,500,10090,10,1,8108834,1261,37.65,2.43,12,0.08,413.00,6395.00,26100,20240522,-40.42,11370,20241204,36.76,20500,-24.15,20250213,12330,26.12,20250102,26100,-40.42,20240522,11370,36.76,20241204,0.65,Y,191420,500,40 억,,68331,N,N,401,N,00,N
20250411,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15400,100,2,0.65,90546530,5955,13.68,15180,15650,15000,19890,10710,15300,15205.13,0.84,0,982,16126,15712,15256,14842,14386,15485,14615,41,4590,500,10090,10,1,8108834,1249,37.29,2.41,12,0.07,413.00,6395.00,26100,20240522,-41.00,11370,20241204,35.44,20500,-24.88,20250213,12330,24.90,20250102,26100,-41.00,20240522,11370,35.44,20241204,0.65,Y,191420,500,40 억,,68331,N,N,401,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 160849 57 100.00 KOSDAQ 제약 N N N N N 15670 -110 5 -0.70 45346480 2902 27.84 15960 15960 15520 20500 11050 15780 15624.37 0.88 0 -306 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1271 37.94 2.45 12 0.04 413.00 6395.00 26100 20240522 -39.96 11370 20241204 37.82 20500 -23.56 20250213 12330 27.09 20250102 26100 -39.96 20240522 11370 37.82 20241204 0.65 Y 191420 500 40 억 71346 N N 16 N 00 N
3 20250414 150857 57 100.00 KOSDAQ 제약 N N N N N 15660 -120 5 -0.76 24610300 1578 15.14 15960 15960 15520 20500 11050 15780 15595.88 0.88 0 -73 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1270 37.92 2.45 12 0.02 413.00 6395.00 26100 20240522 -40.00 11370 20241204 37.73 20500 -23.61 20250213 12330 27.01 20250102 26100 -40.00 20240522 11370 37.73 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
4 20250414 140856 57 100.00 KOSDAQ 제약 N N N N N 15580 -200 5 -1.27 20572540 1319 12.65 15960 15960 15520 20500 11050 15780 15597.07 0.88 0 -7 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1263 37.72 2.44 12 0.02 413.00 6395.00 26100 20240522 -40.31 11370 20241204 37.03 20500 -24.00 20250213 12330 26.36 20250102 26100 -40.31 20240522 11370 37.03 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
5 20250414 130854 57 100.00 KOSDAQ 제약 N N N N N 15640 -140 5 -0.89 19232570 1233 11.83 15960 15960 15520 20500 11050 15780 15598.19 0.88 0 -83 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1268 37.87 2.45 12 0.02 413.00 6395.00 26100 20240522 -40.08 11370 20241204 37.55 20500 -23.71 20250213 12330 26.85 20250102 26100 -40.08 20240522 11370 37.55 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
6 20250414 120856 57 100.00 KOSDAQ 제약 N N N N N 15700 -80 5 -0.51 17684210 1134 10.88 15960 15960 15520 20500 11050 15780 15594.54 0.88 0 -14 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1273 38.01 2.46 12 0.01 413.00 6395.00 26100 20240522 -39.85 11370 20241204 38.08 20500 -23.41 20250213 12330 27.33 20250102 26100 -39.85 20240522 11370 38.08 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
7 20250414 110852 57 100.00 KOSDAQ 제약 N N N N N 15600 -180 5 -1.14 15815740 1014 9.73 15960 15960 15520 20500 11050 15780 15597.38 0.88 0 -13 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1265 37.77 2.44 12 0.01 413.00 6395.00 26100 20240522 -40.23 11370 20241204 37.20 20500 -23.90 20250213 12330 26.52 20250102 26100 -40.23 20240522 11370 37.20 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
8 20250414 100854 57 100.00 KOSDAQ 제약 N N N N N 15560 -220 5 -1.39 12114690 776 7.44 15960 15960 15530 20500 11050 15780 15611.71 0.88 0 16 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1262 37.68 2.43 12 0.01 413.00 6395.00 26100 20240522 -40.38 11370 20241204 36.85 20500 -24.10 20250213 12330 26.20 20250102 26100 -40.38 20240522 11370 36.85 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
9 20250414 090855 57 100.00 KOSDAQ 제약 N N N N N 15530 -250 5 -1.58 697170 44 0.42 15960 15960 15530 20500 11050 15780 15844.77 0.88 0 -2 16326 16052 15526 15252 14726 16190 15390 41 4720 500 10410 10 1 8108834 1259 37.60 2.43 12 0.00 413.00 6395.00 26100 20240522 -40.50 11370 20241204 36.59 20500 -24.24 20250213 12330 25.95 20250102 26100 -40.50 20240522 11370 36.59 20241204 0.65 Y 191420 500 40 억 71346 N N 165 N 00 N
10 20250411 160845 57 100.00 KOSDAQ 제약 N N N N N 15780 480 2 3.14 148092390 9624 22.10 15180 15800 15000 19890 10710 15300 15387.82 0.84 0 2567 16126 15712 15256 14842 14386 15485 14615 41 4590 500 10090 10 1 8108834 1280 38.21 2.47 12 0.12 413.00 6395.00 26100 20240522 -39.54 11370 20241204 38.79 20500 -23.02 20250213 12330 27.98 20250102 26100 -39.54 20240522 11370 38.79 20241204 0.65 Y 191420 500 40 억 68331 N N 165 N 00 N
11 20250411 150853 57 100.00 KOSDAQ 제약 N N N N N 15550 250 2 1.63 96753640 6355 14.60 15180 15650 15000 19890 10710 15300 15224.81 0.84 0 1173 16126 15712 15256 14842 14386 15485 14615 41 4590 500 10090 10 1 8108834 1261 37.65 2.43 12 0.08 413.00 6395.00 26100 20240522 -40.42 11370 20241204 36.76 20500 -24.15 20250213 12330 26.12 20250102 26100 -40.42 20240522 11370 36.76 20241204 0.65 Y 191420 500 40 억 68331 N N 401 N 00 N
12 20250411 140851 57 100.00 KOSDAQ 제약 N N N N N 15400 100 2 0.65 90546530 5955 13.68 15180 15650 15000 19890 10710 15300 15205.13 0.84 0 982 16126 15712 15256 14842 14386 15485 14615 41 4590 500 10090 10 1 8108834 1249 37.29 2.41 12 0.07 413.00 6395.00 26100 20240522 -41.00 11370 20241204 35.44 20500 -24.88 20250213 12330 24.90 20250102 26100 -41.00 20240522 11370 35.44 20241204 0.65 Y 191420 500 40 억 68331 N N 401 N 00 N