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
263050/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
20250414,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,-15,5,-0.98,95403999,62934,76.93,1526,1545,1500,1983,1069,1526,1515.94,15.56,0,1727,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,557,-1.91,1.39,12,0.17,-791.00,1084.00,3700,20240808,-59.16,1312,20250404,15.17,2100,-28.05,20250107,1312,15.17,20250404,3700,-59.16,20240808,1312,15.17,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,-17,5,-1.11,86049981,56738,69.36,1526,1545,1500,1983,1069,1526,1516.62,15.56,0,2838,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,556,-1.91,1.39,12,0.15,-791.00,1084.00,3700,20240808,-59.22,1312,20250404,15.02,2100,-28.14,20250107,1312,15.02,20250404,3700,-59.22,20240808,1312,15.02,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,141015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1543,17,2,1.11,74755700,49282,60.24,1526,1545,1500,1983,1069,1526,1516.90,15.56,0,-1129,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,568,-1.95,1.42,12,0.13,-791.00,1084.00,3700,20240808,-58.30,1312,20250404,17.61,2100,-26.52,20250107,1312,17.61,20250404,3700,-58.30,20240808,1312,17.61,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,-11,5,-0.72,66527126,43899,53.66,1526,1545,1500,1983,1069,1526,1515.46,15.56,0,637,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,558,-1.92,1.40,12,0.12,-791.00,1084.00,3700,20240808,-59.05,1312,20250404,15.47,2100,-27.86,20250107,1312,15.47,20250404,3700,-59.05,20240808,1312,15.47,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,121015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1517,-9,5,-0.59,64535174,42584,52.06,1526,1545,1500,1983,1069,1526,1515.48,15.56,0,1138,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,559,-1.92,1.40,12,0.12,-791.00,1084.00,3700,20240808,-59.00,1312,20250404,15.62,2100,-27.76,20250107,1312,15.62,20250404,3700,-59.00,20240808,1312,15.62,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,-18,5,-1.18,62877822,41488,50.72,1526,1545,1500,1983,1069,1526,1515.57,15.56,0,908,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,555,-1.91,1.39,12,0.11,-791.00,1084.00,3700,20240808,-59.24,1312,20250404,14.94,2100,-28.19,20250107,1312,14.94,20250404,3700,-59.24,20240808,1312,14.94,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,101012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,15,2,0.98,27249485,17921,21.91,1526,1545,1502,1983,1069,1526,1520.53,15.56,0,-866,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,568,-1.95,1.42,12,0.05,-791.00,1084.00,3700,20240808,-58.35,1312,20250404,17.45,2100,-26.62,20250107,1312,17.45,20250404,3700,-58.35,20240808,1312,17.45,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250414,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,-2,5,-0.13,3224740,2114,2.58,1526,1528,1520,1983,1069,1526,1525.42,15.56,0,-444,1598,1562,1505,1469,1412,1580,1487,184,457,500,1090,1,1,36834856,561,-1.93,1.41,12,0.01,-791.00,1084.00,3700,20240808,-58.81,1312,20250404,16.16,2100,-27.43,20250107,1312,16.16,20250404,3700,-58.81,20240808,1312,16.16,20250404,0.89,Y,263050,500,184 억,,5732145,N,N,0,N,00,N
20250411,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,61,2,4.16,123529053,81804,104.85,1464,1541,1448,1904,1026,1465,1510.01,15.51,0,17498,1507,1486,1448,1427,1389,1496,1437,184,439,500,1050,1,1,36834856,562,-1.93,1.41,12,0.22,-791.00,1084.00,3700,20240808,-58.76,1312,20250404,16.31,2100,-27.33,20250107,1312,16.31,20250404,3700,-58.76,20240808,1312,16.31,20250404,0.89,Y,263050,500,184 억,,5714647,N,N,0,N,00,N
20250411,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,57,2,3.89,121121604,80226,102.83,1464,1541,1448,1904,1026,1465,1509.75,15.51,0,17939,1507,1486,1448,1427,1389,1496,1437,184,439,500,1050,1,1,36834856,561,-1.92,1.40,12,0.22,-791.00,1084.00,3700,20240808,-58.86,1312,20250404,16.01,2100,-27.52,20250107,1312,16.01,20250404,3700,-58.86,20240808,1312,16.01,20250404,0.89,Y,263050,500,184 억,,5714647,N,N,0,N,00,N
20250411,141009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,55,2,3.75,119743671,79320,101.67,1464,1541,1448,1904,1026,1465,1509.63,15.51,0,18061,1507,1486,1448,1427,1389,1496,1437,184,439,500,1050,1,1,36834856,560,-1.92,1.40,12,0.22,-791.00,1084.00,3700,20240808,-58.92,1312,20250404,15.85,2100,-27.62,20250107,1312,15.85,20250404,3700,-58.92,20240808,1312,15.85,20250404,0.89,Y,263050,500,184 억,,5714647,N,N,0,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 161006 57 100.00 KOSDAQ 제약 N N N N N 1511 -15 5 -0.98 95403999 62934 76.93 1526 1545 1500 1983 1069 1526 1515.94 15.56 0 1727 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 557 -1.91 1.39 12 0.17 -791.00 1084.00 3700 20240808 -59.16 1312 20250404 15.17 2100 -28.05 20250107 1312 15.17 20250404 3700 -59.16 20240808 1312 15.17 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
3 20250414 151015 57 100.00 KOSDAQ 제약 N N N N N 1509 -17 5 -1.11 86049981 56738 69.36 1526 1545 1500 1983 1069 1526 1516.62 15.56 0 2838 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 556 -1.91 1.39 12 0.15 -791.00 1084.00 3700 20240808 -59.22 1312 20250404 15.02 2100 -28.14 20250107 1312 15.02 20250404 3700 -59.22 20240808 1312 15.02 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
4 20250414 141015 57 100.00 KOSDAQ 제약 N N N N N 1543 17 2 1.11 74755700 49282 60.24 1526 1545 1500 1983 1069 1526 1516.90 15.56 0 -1129 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 568 -1.95 1.42 12 0.13 -791.00 1084.00 3700 20240808 -58.30 1312 20250404 17.61 2100 -26.52 20250107 1312 17.61 20250404 3700 -58.30 20240808 1312 17.61 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
5 20250414 131012 57 100.00 KOSDAQ 제약 N N N N N 1515 -11 5 -0.72 66527126 43899 53.66 1526 1545 1500 1983 1069 1526 1515.46 15.56 0 637 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 558 -1.92 1.40 12 0.12 -791.00 1084.00 3700 20240808 -59.05 1312 20250404 15.47 2100 -27.86 20250107 1312 15.47 20250404 3700 -59.05 20240808 1312 15.47 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
6 20250414 121015 57 100.00 KOSDAQ 제약 N N N N N 1517 -9 5 -0.59 64535174 42584 52.06 1526 1545 1500 1983 1069 1526 1515.48 15.56 0 1138 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 559 -1.92 1.40 12 0.12 -791.00 1084.00 3700 20240808 -59.00 1312 20250404 15.62 2100 -27.76 20250107 1312 15.62 20250404 3700 -59.00 20240808 1312 15.62 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
7 20250414 111009 57 100.00 KOSDAQ 제약 N N N N N 1508 -18 5 -1.18 62877822 41488 50.72 1526 1545 1500 1983 1069 1526 1515.57 15.56 0 908 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 555 -1.91 1.39 12 0.11 -791.00 1084.00 3700 20240808 -59.24 1312 20250404 14.94 2100 -28.19 20250107 1312 14.94 20250404 3700 -59.24 20240808 1312 14.94 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
8 20250414 101012 57 100.00 KOSDAQ 제약 N N N N N 1541 15 2 0.98 27249485 17921 21.91 1526 1545 1502 1983 1069 1526 1520.53 15.56 0 -866 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 568 -1.95 1.42 12 0.05 -791.00 1084.00 3700 20240808 -58.35 1312 20250404 17.45 2100 -26.62 20250107 1312 17.45 20250404 3700 -58.35 20240808 1312 17.45 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
9 20250414 091013 57 100.00 KOSDAQ 제약 N N N N N 1524 -2 5 -0.13 3224740 2114 2.58 1526 1528 1520 1983 1069 1526 1525.42 15.56 0 -444 1598 1562 1505 1469 1412 1580 1487 184 457 500 1090 1 1 36834856 561 -1.93 1.41 12 0.01 -791.00 1084.00 3700 20240808 -58.81 1312 20250404 16.16 2100 -27.43 20250107 1312 16.16 20250404 3700 -58.81 20240808 1312 16.16 20250404 0.89 Y 263050 500 184 억 5732145 N N 0 N 00 N
10 20250411 161002 57 100.00 KOSDAQ 제약 N N N N N 1526 61 2 4.16 123529053 81804 104.85 1464 1541 1448 1904 1026 1465 1510.01 15.51 0 17498 1507 1486 1448 1427 1389 1496 1437 184 439 500 1050 1 1 36834856 562 -1.93 1.41 12 0.22 -791.00 1084.00 3700 20240808 -58.76 1312 20250404 16.31 2100 -27.33 20250107 1312 16.31 20250404 3700 -58.76 20240808 1312 16.31 20250404 0.89 Y 263050 500 184 억 5714647 N N 0 N 00 N
11 20250411 151011 57 100.00 KOSDAQ 제약 N N N N N 1522 57 2 3.89 121121604 80226 102.83 1464 1541 1448 1904 1026 1465 1509.75 15.51 0 17939 1507 1486 1448 1427 1389 1496 1437 184 439 500 1050 1 1 36834856 561 -1.92 1.40 12 0.22 -791.00 1084.00 3700 20240808 -58.86 1312 20250404 16.01 2100 -27.52 20250107 1312 16.01 20250404 3700 -58.86 20240808 1312 16.01 20250404 0.89 Y 263050 500 184 억 5714647 N N 0 N 00 N
12 20250411 141009 57 100.00 KOSDAQ 제약 N N N N N 1520 55 2 3.75 119743671 79320 101.67 1464 1541 1448 1904 1026 1465 1509.63 15.51 0 18061 1507 1486 1448 1427 1389 1496 1437 184 439 500 1050 1 1 36834856 560 -1.92 1.40 12 0.22 -791.00 1084.00 3700 20240808 -58.92 1312 20250404 15.85 2100 -27.62 20250107 1312 15.85 20250404 3700 -58.92 20240808 1312 15.85 20250404 0.89 Y 263050 500 184 억 5714647 N N 0 N 00 N