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
334970/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
20250414,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4125,110,2,2.74,330118473,80582,96.81,4040,4175,4020,5210,2815,4015,4096.68,41.71,0,9879,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3193,-8.59,3.54,06,0.10,-480.00,1166.00,7830,20241028,-47.32,3625,20250409,13.79,5280,-21.88,20250107,3625,13.79,20250409,7830,-47.32,20241028,3625,13.79,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,367,N,00,N
20250414,151120,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,95,2,2.37,316614723,77304,92.87,4040,4175,4020,5210,2815,4015,4095.71,41.71,0,10423,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3182,-8.56,3.52,06,0.10,-480.00,1166.00,7830,20241028,-47.51,3625,20250409,13.38,5280,-22.16,20250107,3625,13.38,20250409,7830,-47.51,20241028,3625,13.38,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,141119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4080,65,2,1.62,266567433,65100,78.21,4040,4175,4020,5210,2815,4015,4094.74,41.71,0,7695,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3159,-8.50,3.50,06,0.08,-480.00,1166.00,7830,20241028,-47.89,3625,20250409,12.55,5280,-22.73,20250107,3625,12.55,20250409,7830,-47.89,20241028,3625,12.55,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,131117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4075,60,2,1.49,233306293,56931,68.40,4040,4175,4020,5210,2815,4015,4098.05,41.71,0,3248,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3155,-8.49,3.49,06,0.07,-480.00,1166.00,7830,20241028,-47.96,3625,20250409,12.41,5280,-22.82,20250107,3625,12.41,20250409,7830,-47.96,20241028,3625,12.41,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,121120,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4085,70,2,1.74,218401683,53287,64.02,4040,4175,4020,5210,2815,4015,4098.59,41.71,0,3938,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3163,-8.51,3.50,06,0.07,-480.00,1166.00,7830,20241028,-47.83,3625,20250409,12.69,5280,-22.63,20250107,3625,12.69,20250409,7830,-47.83,20241028,3625,12.69,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,111113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,95,2,2.37,190336103,46436,55.79,4040,4175,4020,5210,2815,4015,4098.89,41.71,0,3916,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3182,-8.56,3.52,06,0.06,-480.00,1166.00,7830,20241028,-47.51,3625,20250409,13.38,5280,-22.16,20250107,3625,13.38,20250409,7830,-47.51,20241028,3625,13.38,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,101116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4100,85,2,2.12,146672758,35789,43.00,4040,4175,4020,5210,2815,4015,4098.26,41.71,0,5337,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3174,-8.54,3.52,06,0.05,-480.00,1166.00,7830,20241028,-47.64,3625,20250409,13.10,5280,-22.35,20250107,3625,13.10,20250409,7830,-47.64,20241028,3625,13.10,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250414,091117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,95,2,2.37,75507433,18477,22.20,4040,4175,4020,5210,2815,4015,4086.56,41.71,0,1088,4121,4067,3976,3922,3831,4095,3950,387,1195,500,2810,5,1,77417637,3182,-8.56,3.52,06,0.02,-480.00,1166.00,7830,20241028,-47.51,3625,20250409,13.38,5280,-22.16,20250107,3625,13.38,20250409,7830,-47.51,20241028,3625,13.38,20250409,0.05,Y,334970,500,387 억,,32288856,N,N,503,N,00,N
20250411,161105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,30,2,0.75,331653835,83235,73.40,3985,4030,3885,5180,2790,3985,3984.55,41.66,0,33493,4161,4072,3911,3822,3661,4117,3867,387,1195,500,2780,5,1,77417637,3108,-8.36,3.44,06,0.11,-480.00,1166.00,7830,20241028,-48.72,3625,20250409,10.76,5280,-23.96,20250107,3625,10.76,20250409,7830,-48.72,20241028,3625,10.76,20250409,0.05,Y,334970,500,387 억,,32255190,N,N,503,N,00,N
20250411,151115,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,20,2,0.50,310909605,78078,68.86,3985,4020,3885,5180,2790,3985,3982.04,41.66,0,33640,4161,4072,3911,3822,3661,4117,3867,387,1195,500,2780,5,1,77417637,3101,-8.34,3.43,06,0.10,-480.00,1166.00,7830,20241028,-48.85,3625,20250409,10.48,5280,-24.15,20250107,3625,10.48,20250409,7830,-48.85,20241028,3625,10.48,20250409,0.05,Y,334970,500,387 억,,32255190,N,N,453,N,00,N
20250411,141113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,20,2,0.50,286183975,71912,63.42,3985,4015,3885,5180,2790,3985,3979.64,41.66,0,31394,4161,4072,3911,3822,3661,4117,3867,387,1195,500,2780,5,1,77417637,3101,-8.34,3.43,06,0.09,-480.00,1166.00,7830,20241028,-48.85,3625,20250409,10.48,5280,-24.15,20250107,3625,10.48,20250409,7830,-48.85,20241028,3625,10.48,20250409,0.05,Y,334970,500,387 억,,32255190,N,N,453,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 161110 55 60.00 KOSDAQ 제약 N N N Y 60 N 4125 110 2 2.74 330118473 80582 96.81 4040 4175 4020 5210 2815 4015 4096.68 41.71 0 9879 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3193 -8.59 3.54 06 0.10 -480.00 1166.00 7830 20241028 -47.32 3625 20250409 13.79 5280 -21.88 20250107 3625 13.79 20250409 7830 -47.32 20241028 3625 13.79 20250409 0.05 Y 334970 500 387 억 32288856 N N 367 N 00 N
3 20250414 151120 55 60.00 KOSDAQ 제약 N N N Y 60 N 4110 95 2 2.37 316614723 77304 92.87 4040 4175 4020 5210 2815 4015 4095.71 41.71 0 10423 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3182 -8.56 3.52 06 0.10 -480.00 1166.00 7830 20241028 -47.51 3625 20250409 13.38 5280 -22.16 20250107 3625 13.38 20250409 7830 -47.51 20241028 3625 13.38 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
4 20250414 141119 55 60.00 KOSDAQ 제약 N N N Y 60 N 4080 65 2 1.62 266567433 65100 78.21 4040 4175 4020 5210 2815 4015 4094.74 41.71 0 7695 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3159 -8.50 3.50 06 0.08 -480.00 1166.00 7830 20241028 -47.89 3625 20250409 12.55 5280 -22.73 20250107 3625 12.55 20250409 7830 -47.89 20241028 3625 12.55 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
5 20250414 131117 55 60.00 KOSDAQ 제약 N N N Y 60 N 4075 60 2 1.49 233306293 56931 68.40 4040 4175 4020 5210 2815 4015 4098.05 41.71 0 3248 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3155 -8.49 3.49 06 0.07 -480.00 1166.00 7830 20241028 -47.96 3625 20250409 12.41 5280 -22.82 20250107 3625 12.41 20250409 7830 -47.96 20241028 3625 12.41 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
6 20250414 121120 55 60.00 KOSDAQ 제약 N N N Y 60 N 4085 70 2 1.74 218401683 53287 64.02 4040 4175 4020 5210 2815 4015 4098.59 41.71 0 3938 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3163 -8.51 3.50 06 0.07 -480.00 1166.00 7830 20241028 -47.83 3625 20250409 12.69 5280 -22.63 20250107 3625 12.69 20250409 7830 -47.83 20241028 3625 12.69 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
7 20250414 111113 55 60.00 KOSDAQ 제약 N N N Y 60 N 4110 95 2 2.37 190336103 46436 55.79 4040 4175 4020 5210 2815 4015 4098.89 41.71 0 3916 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3182 -8.56 3.52 06 0.06 -480.00 1166.00 7830 20241028 -47.51 3625 20250409 13.38 5280 -22.16 20250107 3625 13.38 20250409 7830 -47.51 20241028 3625 13.38 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
8 20250414 101116 55 60.00 KOSDAQ 제약 N N N Y 60 N 4100 85 2 2.12 146672758 35789 43.00 4040 4175 4020 5210 2815 4015 4098.26 41.71 0 5337 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3174 -8.54 3.52 06 0.05 -480.00 1166.00 7830 20241028 -47.64 3625 20250409 13.10 5280 -22.35 20250107 3625 13.10 20250409 7830 -47.64 20241028 3625 13.10 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
9 20250414 091117 55 60.00 KOSDAQ 제약 N N N Y 60 N 4110 95 2 2.37 75507433 18477 22.20 4040 4175 4020 5210 2815 4015 4086.56 41.71 0 1088 4121 4067 3976 3922 3831 4095 3950 387 1195 500 2810 5 1 77417637 3182 -8.56 3.52 06 0.02 -480.00 1166.00 7830 20241028 -47.51 3625 20250409 13.38 5280 -22.16 20250107 3625 13.38 20250409 7830 -47.51 20241028 3625 13.38 20250409 0.05 Y 334970 500 387 억 32288856 N N 503 N 00 N
10 20250411 161105 55 60.00 KOSDAQ 제약 N N N Y 60 N 4015 30 2 0.75 331653835 83235 73.40 3985 4030 3885 5180 2790 3985 3984.55 41.66 0 33493 4161 4072 3911 3822 3661 4117 3867 387 1195 500 2780 5 1 77417637 3108 -8.36 3.44 06 0.11 -480.00 1166.00 7830 20241028 -48.72 3625 20250409 10.76 5280 -23.96 20250107 3625 10.76 20250409 7830 -48.72 20241028 3625 10.76 20250409 0.05 Y 334970 500 387 억 32255190 N N 503 N 00 N
11 20250411 151115 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 20 2 0.50 310909605 78078 68.86 3985 4020 3885 5180 2790 3985 3982.04 41.66 0 33640 4161 4072 3911 3822 3661 4117 3867 387 1195 500 2780 5 1 77417637 3101 -8.34 3.43 06 0.10 -480.00 1166.00 7830 20241028 -48.85 3625 20250409 10.48 5280 -24.15 20250107 3625 10.48 20250409 7830 -48.85 20241028 3625 10.48 20250409 0.05 Y 334970 500 387 억 32255190 N N 453 N 00 N
12 20250411 141113 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 20 2 0.50 286183975 71912 63.42 3985 4015 3885 5180 2790 3985 3979.64 41.66 0 31394 4161 4072 3911 3822 3661 4117 3867 387 1195 500 2780 5 1 77417637 3101 -8.34 3.43 06 0.09 -480.00 1166.00 7830 20241028 -48.85 3625 20250409 10.48 5280 -24.15 20250107 3625 10.48 20250409 7830 -48.85 20241028 3625 10.48 20250409 0.05 Y 334970 500 387 억 32255190 N N 453 N 00 N