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
314140/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
20250414,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-60,5,-1.15,75027700,14516,118.34,5250,5270,5100,6810,3670,5240,5168.60,1.37,0,713,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,449,-49.33,0.44,12,0.17,-105.00,11814.00,10790,20240610,-51.99,4560,20241115,13.60,6960,-25.57,20250314,4765,8.71,20250407,10790,-51.99,20240610,4560,13.60,20241115,1.98,Y,314140,500,43 억,,118401,N,N,103,N,00,N
20250414,151103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,72126700,13956,113.78,5250,5270,5100,6810,3670,5240,5168.15,1.37,0,585,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,451,-49.52,0.44,12,0.16,-105.00,11814.00,10790,20240610,-51.81,4560,20241115,14.04,6960,-25.29,20250314,4765,9.13,20250407,10790,-51.81,20240610,4560,14.04,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,65253260,12630,102.97,5250,5270,5100,6810,3670,5240,5166.53,1.37,0,-66,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,451,-49.52,0.44,12,0.15,-105.00,11814.00,10790,20240610,-51.81,4560,20241115,14.04,6960,-25.29,20250314,4765,9.13,20250407,10790,-51.81,20240610,4560,14.04,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,131100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-10,5,-0.19,60115800,11639,94.89,5250,5270,5100,6810,3670,5240,5165.03,1.37,0,-111,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,453,-49.81,0.44,12,0.13,-105.00,11814.00,10790,20240610,-51.53,4560,20241115,14.69,6960,-24.86,20250314,4765,9.76,20250407,10790,-51.53,20240610,4560,14.69,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-30,5,-0.57,39876080,7752,63.20,5250,5270,5100,6810,3670,5240,5143.97,1.37,0,-554,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,452,-49.62,0.44,12,0.09,-105.00,11814.00,10790,20240610,-51.71,4560,20241115,14.25,6960,-25.14,20250314,4765,9.34,20250407,10790,-51.71,20240610,4560,14.25,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-50,5,-0.95,34478310,6713,54.73,5250,5270,5100,6810,3670,5240,5136.05,1.37,0,-83,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,450,-49.43,0.44,12,0.08,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,101059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-60,5,-1.15,28133420,5486,44.73,5250,5270,5100,6810,3670,5240,5128.22,1.37,0,364,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,449,-49.33,0.44,12,0.06,-105.00,11814.00,10790,20240610,-51.99,4560,20241115,13.60,6960,-25.57,20250314,4765,8.71,20250407,10790,-51.99,20240610,4560,13.60,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250414,091101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-20,5,-0.38,8607390,1676,13.66,5250,5270,5110,6810,3670,5240,5135.67,1.37,0,493,5433,5336,5173,5076,4913,5385,5125,43,1570,500,3350,10,1,8666361,452,-49.71,0.44,12,0.02,-105.00,11814.00,10790,20240610,-51.62,4560,20241115,14.47,6960,-25.00,20250314,4765,9.55,20250407,10790,-51.62,20240610,4560,14.47,20241115,1.98,Y,314140,500,43 억,,118401,N,N,224,N,00,N
20250411,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,110,2,2.14,63181310,12265,63.77,5130,5270,5010,6660,3600,5130,5151.20,1.35,0,1097,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,454,-49.90,0.44,12,0.14,-105.00,11814.00,10790,20240610,-51.44,4560,20241115,14.91,6960,-24.71,20250314,4765,9.97,20250407,10790,-51.44,20240610,4560,14.91,20241115,1.93,Y,314140,500,43 억,,117122,N,N,224,N,00,N
20250411,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,130,2,2.53,59491170,11560,60.11,5130,5270,5010,6660,3600,5130,5146.29,1.35,0,1308,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,456,-50.10,0.45,12,0.13,-105.00,11814.00,10790,20240610,-51.25,4560,20241115,15.35,6960,-24.43,20250314,4765,10.39,20250407,10790,-51.25,20240610,4560,15.35,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,10,2,0.19,31747870,6213,32.30,5130,5270,5010,6660,3600,5130,5109.91,1.35,0,1160,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,445,-48.95,0.44,12,0.07,-105.00,11814.00,10790,20240610,-52.36,4560,20241115,12.72,6960,-26.15,20250314,4765,7.87,20250407,10790,-52.36,20240610,4560,12.72,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,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 161054 57 100.00 KOSDAQ 제약 N N N N N 5180 -60 5 -1.15 75027700 14516 118.34 5250 5270 5100 6810 3670 5240 5168.60 1.37 0 713 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 449 -49.33 0.44 12 0.17 -105.00 11814.00 10790 20240610 -51.99 4560 20241115 13.60 6960 -25.57 20250314 4765 8.71 20250407 10790 -51.99 20240610 4560 13.60 20241115 1.98 Y 314140 500 43 억 118401 N N 103 N 00 N
3 20250414 151103 57 100.00 KOSDAQ 제약 N N N N N 5200 -40 5 -0.76 72126700 13956 113.78 5250 5270 5100 6810 3670 5240 5168.15 1.37 0 585 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 451 -49.52 0.44 12 0.16 -105.00 11814.00 10790 20240610 -51.81 4560 20241115 14.04 6960 -25.29 20250314 4765 9.13 20250407 10790 -51.81 20240610 4560 14.04 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
4 20250414 141103 57 100.00 KOSDAQ 제약 N N N N N 5200 -40 5 -0.76 65253260 12630 102.97 5250 5270 5100 6810 3670 5240 5166.53 1.37 0 -66 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 451 -49.52 0.44 12 0.15 -105.00 11814.00 10790 20240610 -51.81 4560 20241115 14.04 6960 -25.29 20250314 4765 9.13 20250407 10790 -51.81 20240610 4560 14.04 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
5 20250414 131100 57 100.00 KOSDAQ 제약 N N N N N 5230 -10 5 -0.19 60115800 11639 94.89 5250 5270 5100 6810 3670 5240 5165.03 1.37 0 -111 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 453 -49.81 0.44 12 0.13 -105.00 11814.00 10790 20240610 -51.53 4560 20241115 14.69 6960 -24.86 20250314 4765 9.76 20250407 10790 -51.53 20240610 4560 14.69 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
6 20250414 121103 57 100.00 KOSDAQ 제약 N N N N N 5210 -30 5 -0.57 39876080 7752 63.20 5250 5270 5100 6810 3670 5240 5143.97 1.37 0 -554 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 452 -49.62 0.44 12 0.09 -105.00 11814.00 10790 20240610 -51.71 4560 20241115 14.25 6960 -25.14 20250314 4765 9.34 20250407 10790 -51.71 20240610 4560 14.25 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
7 20250414 111057 57 100.00 KOSDAQ 제약 N N N N N 5190 -50 5 -0.95 34478310 6713 54.73 5250 5270 5100 6810 3670 5240 5136.05 1.37 0 -83 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 450 -49.43 0.44 12 0.08 -105.00 11814.00 10790 20240610 -51.90 4560 20241115 13.82 6960 -25.43 20250314 4765 8.92 20250407 10790 -51.90 20240610 4560 13.82 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
8 20250414 101059 57 100.00 KOSDAQ 제약 N N N N N 5180 -60 5 -1.15 28133420 5486 44.73 5250 5270 5100 6810 3670 5240 5128.22 1.37 0 364 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 449 -49.33 0.44 12 0.06 -105.00 11814.00 10790 20240610 -51.99 4560 20241115 13.60 6960 -25.57 20250314 4765 8.71 20250407 10790 -51.99 20240610 4560 13.60 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
9 20250414 091101 57 100.00 KOSDAQ 제약 N N N N N 5220 -20 5 -0.38 8607390 1676 13.66 5250 5270 5110 6810 3670 5240 5135.67 1.37 0 493 5433 5336 5173 5076 4913 5385 5125 43 1570 500 3350 10 1 8666361 452 -49.71 0.44 12 0.02 -105.00 11814.00 10790 20240610 -51.62 4560 20241115 14.47 6960 -25.00 20250314 4765 9.55 20250407 10790 -51.62 20240610 4560 14.47 20241115 1.98 Y 314140 500 43 억 118401 N N 224 N 00 N
10 20250411 161049 57 100.00 KOSDAQ 제약 N N N N N 5240 110 2 2.14 63181310 12265 63.77 5130 5270 5010 6660 3600 5130 5151.20 1.35 0 1097 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 454 -49.90 0.44 12 0.14 -105.00 11814.00 10790 20240610 -51.44 4560 20241115 14.91 6960 -24.71 20250314 4765 9.97 20250407 10790 -51.44 20240610 4560 14.91 20241115 1.93 Y 314140 500 43 억 117122 N N 224 N 00 N
11 20250411 151059 57 100.00 KOSDAQ 제약 N N N N N 5260 130 2 2.53 59491170 11560 60.11 5130 5270 5010 6660 3600 5130 5146.29 1.35 0 1308 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 456 -50.10 0.45 12 0.13 -105.00 11814.00 10790 20240610 -51.25 4560 20241115 15.35 6960 -24.43 20250314 4765 10.39 20250407 10790 -51.25 20240610 4560 15.35 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
12 20250411 141057 57 100.00 KOSDAQ 제약 N N N N N 5140 10 2 0.19 31747870 6213 32.30 5130 5270 5010 6660 3600 5130 5109.91 1.35 0 1160 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 445 -48.95 0.44 12 0.07 -105.00 11814.00 10790 20240610 -52.36 4560 20241115 12.72 6960 -26.15 20250314 4765 7.87 20250407 10790 -52.36 20240610 4560 12.72 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N