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
205470/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
20250414,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1394,31,2,2.27,933331744,669631,124.40,1365,1409,1361,1771,955,1363,1393.90,7.61,0,94313,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1803,-5.93,0.63,12,0.52,-235.00,2214.00,3235,20240819,-56.91,1254,20250409,11.16,2175,-35.91,20250109,1254,11.16,20250409,3235,-56.91,20240819,1254,11.16,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,61738,N,00,N
20250414,150913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1393,30,2,2.20,872213872,625768,116.25,1365,1409,1361,1771,955,1363,1393.94,7.61,0,94371,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1802,-5.93,0.63,12,0.48,-235.00,2214.00,3235,20240819,-56.94,1254,20250409,11.08,2175,-35.95,20250109,1254,11.08,20250409,3235,-56.94,20240819,1254,11.08,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,140912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1393,30,2,2.20,768311934,551247,102.41,1365,1409,1361,1771,955,1363,1393.89,7.61,0,65800,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1802,-5.93,0.63,12,0.43,-235.00,2214.00,3235,20240819,-56.94,1254,20250409,11.08,2175,-35.95,20250109,1254,11.08,20250409,3235,-56.94,20240819,1254,11.08,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,130910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1391,28,2,2.05,714122410,512324,95.18,1365,1409,1361,1771,955,1363,1394.02,7.61,0,60116,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1800,-5.92,0.63,12,0.40,-235.00,2214.00,3235,20240819,-57.00,1254,20250409,10.93,2175,-36.05,20250109,1254,10.93,20250409,3235,-57.00,20240819,1254,10.93,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,120912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1394,31,2,2.27,644908479,462588,85.94,1365,1409,1361,1771,955,1363,1394.28,7.61,0,65414,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1803,-5.93,0.63,12,0.36,-235.00,2214.00,3235,20240819,-56.91,1254,20250409,11.16,2175,-35.91,20250109,1254,11.16,20250409,3235,-56.91,20240819,1254,11.16,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,110908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1392,29,2,2.13,579569516,415732,77.23,1365,1409,1361,1771,955,1363,1394.25,7.61,0,52269,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1801,-5.92,0.63,12,0.32,-235.00,2214.00,3235,20240819,-56.97,1254,20250409,11.00,2175,-36.00,20250109,1254,11.00,20250409,3235,-56.97,20240819,1254,11.00,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,100910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1400,37,2,2.71,471618900,338509,62.89,1365,1409,1361,1771,955,1363,1393.42,7.61,0,70400,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1811,-5.96,0.63,12,0.26,-235.00,2214.00,3235,20240819,-56.72,1254,20250409,11.64,2175,-35.63,20250109,1254,11.64,20250409,3235,-56.72,20240819,1254,11.64,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250414,090911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1382,19,2,1.39,70893957,51786,9.62,1365,1384,1361,1771,955,1363,1369.24,7.61,0,20505,1392,1377,1351,1336,1310,1385,1344,130,408,100,950,1,1,129375009,1788,-5.88,0.62,12,0.04,-235.00,2214.00,3235,20240819,-57.28,1254,20250409,10.21,2175,-36.46,20250109,1254,10.21,20250409,3235,-57.28,20240819,1254,10.21,20250409,4.29,Y,205470,100,129 억,,9842901,N,N,81410,N,00,N
20250411,160901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1363,7,2,0.52,714959392,529574,47.40,1355,1366,1325,1762,950,1356,1350.06,7.59,0,701,1422,1389,1347,1314,1272,1405,1330,130,406,100,940,1,1,129375009,1763,-5.80,0.62,12,0.41,-235.00,2214.00,3235,20240819,-57.87,1254,20250409,8.69,2175,-37.33,20250109,1254,8.69,20250409,3235,-57.87,20240819,1254,8.69,20250409,4.40,Y,205470,100,129 억,,9820179,N,N,81410,N,00,N
20250411,150909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1366,10,2,0.74,641816553,475918,42.60,1355,1366,1325,1762,950,1356,1348.59,7.59,0,-11643,1422,1389,1347,1314,1272,1405,1330,130,406,100,940,1,1,129375009,1767,-5.81,0.62,12,0.37,-235.00,2214.00,3235,20240819,-57.77,1254,20250409,8.93,2175,-37.20,20250109,1254,8.93,20250409,3235,-57.77,20240819,1254,8.93,20250409,4.40,Y,205470,100,129 억,,9820179,N,N,15906,N,00,N
20250411,140908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1361,5,2,0.37,547315911,406597,36.39,1355,1361,1325,1762,950,1356,1346.09,7.59,0,-22714,1422,1389,1347,1314,1272,1405,1330,130,406,100,940,1,1,129375009,1761,-5.79,0.61,12,0.31,-235.00,2214.00,3235,20240819,-57.93,1254,20250409,8.53,2175,-37.43,20250109,1254,8.53,20250409,3235,-57.93,20240819,1254,8.53,20250409,4.40,Y,205470,100,129 억,,9820179,N,N,15906,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 160905 55 60.00 KOSDAQ 제약 N N N Y 60 N 1394 31 2 2.27 933331744 669631 124.40 1365 1409 1361 1771 955 1363 1393.90 7.61 0 94313 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1803 -5.93 0.63 12 0.52 -235.00 2214.00 3235 20240819 -56.91 1254 20250409 11.16 2175 -35.91 20250109 1254 11.16 20250409 3235 -56.91 20240819 1254 11.16 20250409 4.29 Y 205470 100 129 억 9842901 N N 61738 N 00 N
3 20250414 150913 55 60.00 KOSDAQ 제약 N N N Y 60 N 1393 30 2 2.20 872213872 625768 116.25 1365 1409 1361 1771 955 1363 1393.94 7.61 0 94371 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1802 -5.93 0.63 12 0.48 -235.00 2214.00 3235 20240819 -56.94 1254 20250409 11.08 2175 -35.95 20250109 1254 11.08 20250409 3235 -56.94 20240819 1254 11.08 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
4 20250414 140912 55 60.00 KOSDAQ 제약 N N N Y 60 N 1393 30 2 2.20 768311934 551247 102.41 1365 1409 1361 1771 955 1363 1393.89 7.61 0 65800 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1802 -5.93 0.63 12 0.43 -235.00 2214.00 3235 20240819 -56.94 1254 20250409 11.08 2175 -35.95 20250109 1254 11.08 20250409 3235 -56.94 20240819 1254 11.08 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
5 20250414 130910 55 60.00 KOSDAQ 제약 N N N Y 60 N 1391 28 2 2.05 714122410 512324 95.18 1365 1409 1361 1771 955 1363 1394.02 7.61 0 60116 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1800 -5.92 0.63 12 0.40 -235.00 2214.00 3235 20240819 -57.00 1254 20250409 10.93 2175 -36.05 20250109 1254 10.93 20250409 3235 -57.00 20240819 1254 10.93 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
6 20250414 120912 55 60.00 KOSDAQ 제약 N N N Y 60 N 1394 31 2 2.27 644908479 462588 85.94 1365 1409 1361 1771 955 1363 1394.28 7.61 0 65414 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1803 -5.93 0.63 12 0.36 -235.00 2214.00 3235 20240819 -56.91 1254 20250409 11.16 2175 -35.91 20250109 1254 11.16 20250409 3235 -56.91 20240819 1254 11.16 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
7 20250414 110908 55 60.00 KOSDAQ 제약 N N N Y 60 N 1392 29 2 2.13 579569516 415732 77.23 1365 1409 1361 1771 955 1363 1394.25 7.61 0 52269 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1801 -5.92 0.63 12 0.32 -235.00 2214.00 3235 20240819 -56.97 1254 20250409 11.00 2175 -36.00 20250109 1254 11.00 20250409 3235 -56.97 20240819 1254 11.00 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
8 20250414 100910 55 60.00 KOSDAQ 제약 N N N Y 60 N 1400 37 2 2.71 471618900 338509 62.89 1365 1409 1361 1771 955 1363 1393.42 7.61 0 70400 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1811 -5.96 0.63 12 0.26 -235.00 2214.00 3235 20240819 -56.72 1254 20250409 11.64 2175 -35.63 20250109 1254 11.64 20250409 3235 -56.72 20240819 1254 11.64 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
9 20250414 090911 55 60.00 KOSDAQ 제약 N N N Y 60 N 1382 19 2 1.39 70893957 51786 9.62 1365 1384 1361 1771 955 1363 1369.24 7.61 0 20505 1392 1377 1351 1336 1310 1385 1344 130 408 100 950 1 1 129375009 1788 -5.88 0.62 12 0.04 -235.00 2214.00 3235 20240819 -57.28 1254 20250409 10.21 2175 -36.46 20250109 1254 10.21 20250409 3235 -57.28 20240819 1254 10.21 20250409 4.29 Y 205470 100 129 억 9842901 N N 81410 N 00 N
10 20250411 160901 55 60.00 KOSDAQ 제약 N N N Y 60 N 1363 7 2 0.52 714959392 529574 47.40 1355 1366 1325 1762 950 1356 1350.06 7.59 0 701 1422 1389 1347 1314 1272 1405 1330 130 406 100 940 1 1 129375009 1763 -5.80 0.62 12 0.41 -235.00 2214.00 3235 20240819 -57.87 1254 20250409 8.69 2175 -37.33 20250109 1254 8.69 20250409 3235 -57.87 20240819 1254 8.69 20250409 4.40 Y 205470 100 129 억 9820179 N N 81410 N 00 N
11 20250411 150909 55 60.00 KOSDAQ 제약 N N N Y 60 N 1366 10 2 0.74 641816553 475918 42.60 1355 1366 1325 1762 950 1356 1348.59 7.59 0 -11643 1422 1389 1347 1314 1272 1405 1330 130 406 100 940 1 1 129375009 1767 -5.81 0.62 12 0.37 -235.00 2214.00 3235 20240819 -57.77 1254 20250409 8.93 2175 -37.20 20250109 1254 8.93 20250409 3235 -57.77 20240819 1254 8.93 20250409 4.40 Y 205470 100 129 억 9820179 N N 15906 N 00 N
12 20250411 140908 55 60.00 KOSDAQ 제약 N N N Y 60 N 1361 5 2 0.37 547315911 406597 36.39 1355 1361 1325 1762 950 1356 1346.09 7.59 0 -22714 1422 1389 1347 1314 1272 1405 1330 130 406 100 940 1 1 129375009 1761 -5.79 0.61 12 0.31 -235.00 2214.00 3235 20240819 -57.93 1254 20250409 8.53 2175 -37.43 20250109 1254 8.53 20250409 3235 -57.93 20240819 1254 8.53 20250409 4.40 Y 205470 100 129 억 9820179 N N 15906 N 00 N