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
216080/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
20250414,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7840,-120,5,-1.51,1012196390,127851,60.28,8000,8050,7790,10340,5580,7960,7917.00,1.15,0,-22437,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2810,-1568.00,3.88,12,0.36,-5.00,2020.00,10431,20241018,-24.84,5950,20250203,31.76,8050,-2.61,20250414,5950,31.76,20250203,20850,-62.40,20241018,5950,31.76,20250203,0.55,Y,216080,500,179 억,,411206,N,N,5258,N,00,N
20250414,150928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7820,-140,5,-1.76,976122940,123231,58.10,8000,8050,7800,10340,5580,7960,7921.08,1.15,0,-19327,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2803,-1564.00,3.87,12,0.34,-5.00,2020.00,10431,20241018,-25.03,5950,20250203,31.43,8050,-2.86,20250414,5950,31.43,20250203,20850,-62.49,20241018,5950,31.43,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-100,5,-1.26,842788945,106222,50.08,8000,8050,7830,10340,5580,7960,7934.22,1.15,0,-11465,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2817,-1572.00,3.89,12,0.30,-5.00,2020.00,10431,20241018,-24.65,5950,20250203,32.10,8050,-2.36,20250414,5950,32.10,20250203,20850,-62.30,20241018,5950,32.10,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-50,5,-0.63,652033145,81998,38.66,8000,8050,7880,10340,5580,7960,7951.82,1.15,0,-8855,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2835,-1582.00,3.92,12,0.23,-5.00,2020.00,10431,20241018,-24.17,5950,20250203,32.94,8050,-1.74,20250414,5950,32.94,20250203,20850,-62.06,20241018,5950,32.94,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,-30,5,-0.38,615253355,77352,36.47,8000,8050,7880,10340,5580,7960,7953.94,1.15,0,-8455,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2842,-1586.00,3.93,12,0.22,-5.00,2020.00,10431,20241018,-23.98,5950,20250203,33.28,8050,-1.49,20250414,5950,33.28,20250203,20850,-61.97,20241018,5950,33.28,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,110922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-60,5,-0.75,576863685,72498,34.18,8000,8050,7880,10340,5580,7960,7956.96,1.15,0,-9319,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2832,-1580.00,3.91,12,0.20,-5.00,2020.00,10431,20241018,-24.26,5950,20250203,32.77,8050,-1.86,20250414,5950,32.77,20250203,20850,-62.11,20241018,5950,32.77,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,-40,5,-0.50,484928700,60867,28.70,8000,8050,7880,10340,5580,7960,7967.02,1.15,0,-7448,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2839,-1584.00,3.92,12,0.17,-5.00,2020.00,10431,20241018,-24.07,5950,20250203,33.11,8050,-1.61,20250414,5950,33.11,20250203,20850,-62.01,20241018,5950,33.11,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250414,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,20,2,0.25,121807440,15271,7.20,8000,8020,7930,10340,5580,7960,7976.39,1.15,0,-8563,8300,8130,7820,7650,7340,8215,7735,179,2380,500,5730,10,1,35844518,2860,-1596.00,3.95,12,0.04,-5.00,2020.00,10431,20241018,-23.50,5950,20250203,34.12,8020,-0.50,20250414,5950,34.12,20250203,20850,-61.73,20241018,5950,34.12,20250203,0.55,Y,216080,500,179 억,,411206,N,N,2089,N,00,N
20250411,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,370,2,4.87,1619910875,207232,182.41,7510,7990,7510,9860,5320,7590,7816.79,1.02,0,47102,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2853,-1592.00,3.94,12,0.58,-5.00,2020.00,10431,20241018,-23.69,5950,20250203,33.78,7990,-0.38,20250411,5950,33.78,20250203,20850,-61.82,20241018,5950,33.78,20250203,0.55,Y,216080,500,179 억,,364935,N,N,2089,N,00,N
20250411,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,340,2,4.48,1557374475,199366,175.49,7510,7990,7510,9860,5320,7590,7811.64,1.02,0,44927,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2842,-1586.00,3.93,12,0.56,-5.00,2020.00,10431,20241018,-23.98,5950,20250203,33.28,7990,-0.75,20250411,5950,33.28,20250203,20850,-61.97,20241018,5950,33.28,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,330,2,4.35,1301403850,167183,147.16,7510,7940,7510,9860,5320,7590,7784.31,1.02,0,41306,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2839,-1584.00,3.92,12,0.47,-5.00,2020.00,10431,20241018,-24.07,5950,20250203,33.11,7970,-0.63,20250108,5950,33.11,20250203,20850,-62.01,20241018,5950,33.11,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,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 160919 57 100.00 KOSDAQ 제약 N N N N N 7840 -120 5 -1.51 1012196390 127851 60.28 8000 8050 7790 10340 5580 7960 7917.00 1.15 0 -22437 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2810 -1568.00 3.88 12 0.36 -5.00 2020.00 10431 20241018 -24.84 5950 20250203 31.76 8050 -2.61 20250414 5950 31.76 20250203 20850 -62.40 20241018 5950 31.76 20250203 0.55 Y 216080 500 179 억 411206 N N 5258 N 00 N
3 20250414 150928 57 100.00 KOSDAQ 제약 N N N N N 7820 -140 5 -1.76 976122940 123231 58.10 8000 8050 7800 10340 5580 7960 7921.08 1.15 0 -19327 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2803 -1564.00 3.87 12 0.34 -5.00 2020.00 10431 20241018 -25.03 5950 20250203 31.43 8050 -2.86 20250414 5950 31.43 20250203 20850 -62.49 20241018 5950 31.43 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
4 20250414 140927 57 100.00 KOSDAQ 제약 N N N N N 7860 -100 5 -1.26 842788945 106222 50.08 8000 8050 7830 10340 5580 7960 7934.22 1.15 0 -11465 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2817 -1572.00 3.89 12 0.30 -5.00 2020.00 10431 20241018 -24.65 5950 20250203 32.10 8050 -2.36 20250414 5950 32.10 20250203 20850 -62.30 20241018 5950 32.10 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
5 20250414 130925 57 100.00 KOSDAQ 제약 N N N N N 7910 -50 5 -0.63 652033145 81998 38.66 8000 8050 7880 10340 5580 7960 7951.82 1.15 0 -8855 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2835 -1582.00 3.92 12 0.23 -5.00 2020.00 10431 20241018 -24.17 5950 20250203 32.94 8050 -1.74 20250414 5950 32.94 20250203 20850 -62.06 20241018 5950 32.94 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
6 20250414 120927 57 100.00 KOSDAQ 제약 N N N N N 7930 -30 5 -0.38 615253355 77352 36.47 8000 8050 7880 10340 5580 7960 7953.94 1.15 0 -8455 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2842 -1586.00 3.93 12 0.22 -5.00 2020.00 10431 20241018 -23.98 5950 20250203 33.28 8050 -1.49 20250414 5950 33.28 20250203 20850 -61.97 20241018 5950 33.28 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
7 20250414 110922 57 100.00 KOSDAQ 제약 N N N N N 7900 -60 5 -0.75 576863685 72498 34.18 8000 8050 7880 10340 5580 7960 7956.96 1.15 0 -9319 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2832 -1580.00 3.91 12 0.20 -5.00 2020.00 10431 20241018 -24.26 5950 20250203 32.77 8050 -1.86 20250414 5950 32.77 20250203 20850 -62.11 20241018 5950 32.77 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
8 20250414 100925 57 100.00 KOSDAQ 제약 N N N N N 7920 -40 5 -0.50 484928700 60867 28.70 8000 8050 7880 10340 5580 7960 7967.02 1.15 0 -7448 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2839 -1584.00 3.92 12 0.17 -5.00 2020.00 10431 20241018 -24.07 5950 20250203 33.11 8050 -1.61 20250414 5950 33.11 20250203 20850 -62.01 20241018 5950 33.11 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
9 20250414 090925 57 100.00 KOSDAQ 제약 N N N N N 7980 20 2 0.25 121807440 15271 7.20 8000 8020 7930 10340 5580 7960 7976.39 1.15 0 -8563 8300 8130 7820 7650 7340 8215 7735 179 2380 500 5730 10 1 35844518 2860 -1596.00 3.95 12 0.04 -5.00 2020.00 10431 20241018 -23.50 5950 20250203 34.12 8020 -0.50 20250414 5950 34.12 20250203 20850 -61.73 20241018 5950 34.12 20250203 0.55 Y 216080 500 179 억 411206 N N 2089 N 00 N
10 20250411 160915 57 100.00 KOSDAQ 제약 N N N N N 7960 370 2 4.87 1619910875 207232 182.41 7510 7990 7510 9860 5320 7590 7816.79 1.02 0 47102 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2853 -1592.00 3.94 12 0.58 -5.00 2020.00 10431 20241018 -23.69 5950 20250203 33.78 7990 -0.38 20250411 5950 33.78 20250203 20850 -61.82 20241018 5950 33.78 20250203 0.55 Y 216080 500 179 억 364935 N N 2089 N 00 N
11 20250411 150924 57 100.00 KOSDAQ 제약 N N N N N 7930 340 2 4.48 1557374475 199366 175.49 7510 7990 7510 9860 5320 7590 7811.64 1.02 0 44927 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2842 -1586.00 3.93 12 0.56 -5.00 2020.00 10431 20241018 -23.98 5950 20250203 33.28 7990 -0.75 20250411 5950 33.28 20250203 20850 -61.97 20241018 5950 33.28 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
12 20250411 140922 57 100.00 KOSDAQ 제약 N N N N N 7920 330 2 4.35 1301403850 167183 147.16 7510 7940 7510 9860 5320 7590 7784.31 1.02 0 41306 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2839 -1584.00 3.92 12 0.47 -5.00 2020.00 10431 20241018 -24.07 5950 20250203 33.11 7970 -0.63 20250108 5950 33.11 20250203 20850 -62.01 20241018 5950 33.11 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N