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
373110/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
20250414,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-5,5,-0.12,611751664,148675,27.64,4145,4175,4015,5370,2895,4135,4114.69,2.98,0,-13108,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,452,-4.33,4.95,12,1.36,-954.00,835.00,12900,20240715,-67.98,3220,20250407,28.26,5570,-25.85,20250221,3220,28.26,20250407,12900,-67.98,20240715,3220,28.26,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9853,N,00,N
20250414,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,15,2,0.36,583694519,141898,26.38,4145,4175,4015,5370,2895,4135,4113.48,2.98,0,-12251,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,454,-4.35,4.97,12,1.30,-954.00,835.00,12900,20240715,-67.83,3220,20250407,28.88,5570,-25.49,20250221,3220,28.88,20250407,12900,-67.83,20240715,3220,28.88,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,141149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-25,5,-0.60,530469302,129039,23.99,4145,4175,4015,5370,2895,4135,4110.92,2.98,0,-6600,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,450,-4.31,4.92,12,1.18,-954.00,835.00,12900,20240715,-68.14,3220,20250407,27.64,5570,-26.21,20250221,3220,27.64,20250407,12900,-68.14,20240715,3220,27.64,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,131146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-20,5,-0.48,459949329,111872,20.80,4145,4175,4015,5370,2895,4135,4111.39,2.98,0,-9920,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,450,-4.31,4.93,12,1.02,-954.00,835.00,12900,20240715,-68.10,3220,20250407,27.80,5570,-26.12,20250221,3220,27.80,20250407,12900,-68.10,20240715,3220,27.80,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,20,2,0.48,394837100,96153,17.88,4145,4175,4015,5370,2895,4135,4106.34,2.98,0,-6068,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,454,-4.36,4.98,12,0.88,-954.00,835.00,12900,20240715,-67.79,3220,20250407,29.04,5570,-25.40,20250221,3220,29.04,20250407,12900,-67.79,20240715,3220,29.04,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,111142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-20,5,-0.48,337995080,82449,15.33,4145,4150,4015,5370,2895,4135,4099.44,2.98,0,-6066,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,450,-4.31,4.93,12,0.75,-954.00,835.00,12900,20240715,-68.10,3220,20250407,27.80,5570,-26.12,20250221,3220,27.80,20250407,12900,-68.10,20240715,3220,27.80,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,101145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-20,5,-0.48,257636391,62968,11.71,4145,4145,4015,5370,2895,4135,4091.54,2.98,0,368,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,450,-4.31,4.93,12,0.58,-954.00,835.00,12900,20240715,-68.10,3220,20250407,27.80,5570,-26.12,20250221,3220,27.80,20250407,12900,-68.10,20240715,3220,27.80,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250414,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-40,5,-0.97,114525630,28086,5.22,4145,4145,4015,5370,2895,4135,4077.68,2.98,0,-7519,4585,4360,4055,3830,3525,4472,3942,55,1235,500,2560,5,1,10938462,448,-4.29,4.90,12,0.26,-954.00,835.00,12900,20240715,-68.26,3220,20250407,27.17,5570,-26.48,20250221,3220,27.17,20250407,12900,-68.26,20240715,3220,27.17,20250407,0.40,Y,373110,500,54 억,,325824,N,N,9305,N,00,N
20250411,161134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,190,2,4.82,2211640572,536303,78.30,3945,4280,3750,5120,2765,3945,4123.89,2.32,0,73646,4445,4195,4045,3795,3645,4320,3920,55,1175,500,2440,5,1,10938462,452,-4.33,4.95,12,4.90,-954.00,835.00,12900,20240715,-67.95,3220,20250407,28.42,5570,-25.76,20250221,3220,28.42,20250407,12900,-67.95,20240715,3220,28.42,20250407,0.40,Y,373110,500,54 억,,253333,N,N,9305,N,00,N
20250411,151144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,170,2,4.31,2180858882,528852,77.21,3945,4280,3750,5120,2765,3945,4123.79,2.32,0,75055,4445,4195,4045,3795,3645,4320,3920,55,1175,500,2440,5,1,10938462,450,-4.31,4.93,12,4.83,-954.00,835.00,12900,20240715,-68.10,3220,20250407,27.80,5570,-26.12,20250221,3220,27.80,20250407,12900,-68.10,20240715,3220,27.80,20250407,0.40,Y,373110,500,54 억,,253333,N,N,5144,N,00,N
20250411,141142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,185,2,4.69,2117483839,513505,74.97,3945,4280,3750,5120,2765,3945,4123.62,2.32,0,71892,4445,4195,4045,3795,3645,4320,3920,55,1175,500,2440,5,1,10938462,452,-4.33,4.95,12,4.69,-954.00,835.00,12900,20240715,-67.98,3220,20250407,28.26,5570,-25.85,20250221,3220,28.26,20250407,12900,-67.98,20240715,3220,28.26,20250407,0.40,Y,373110,500,54 억,,253333,N,N,5144,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 161139 57 100.00 KOSDAQ 제약 N N N N N 4130 -5 5 -0.12 611751664 148675 27.64 4145 4175 4015 5370 2895 4135 4114.69 2.98 0 -13108 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 452 -4.33 4.95 12 1.36 -954.00 835.00 12900 20240715 -67.98 3220 20250407 28.26 5570 -25.85 20250221 3220 28.26 20250407 12900 -67.98 20240715 3220 28.26 20250407 0.40 Y 373110 500 54 억 325824 N N 9853 N 00 N
3 20250414 151149 57 100.00 KOSDAQ 제약 N N N N N 4150 15 2 0.36 583694519 141898 26.38 4145 4175 4015 5370 2895 4135 4113.48 2.98 0 -12251 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 454 -4.35 4.97 12 1.30 -954.00 835.00 12900 20240715 -67.83 3220 20250407 28.88 5570 -25.49 20250221 3220 28.88 20250407 12900 -67.83 20240715 3220 28.88 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
4 20250414 141149 57 100.00 KOSDAQ 제약 N N N N N 4110 -25 5 -0.60 530469302 129039 23.99 4145 4175 4015 5370 2895 4135 4110.92 2.98 0 -6600 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 450 -4.31 4.92 12 1.18 -954.00 835.00 12900 20240715 -68.14 3220 20250407 27.64 5570 -26.21 20250221 3220 27.64 20250407 12900 -68.14 20240715 3220 27.64 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
5 20250414 131146 57 100.00 KOSDAQ 제약 N N N N N 4115 -20 5 -0.48 459949329 111872 20.80 4145 4175 4015 5370 2895 4135 4111.39 2.98 0 -9920 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 450 -4.31 4.93 12 1.02 -954.00 835.00 12900 20240715 -68.10 3220 20250407 27.80 5570 -26.12 20250221 3220 27.80 20250407 12900 -68.10 20240715 3220 27.80 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
6 20250414 121149 57 100.00 KOSDAQ 제약 N N N N N 4155 20 2 0.48 394837100 96153 17.88 4145 4175 4015 5370 2895 4135 4106.34 2.98 0 -6068 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 454 -4.36 4.98 12 0.88 -954.00 835.00 12900 20240715 -67.79 3220 20250407 29.04 5570 -25.40 20250221 3220 29.04 20250407 12900 -67.79 20240715 3220 29.04 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
7 20250414 111142 57 100.00 KOSDAQ 제약 N N N N N 4115 -20 5 -0.48 337995080 82449 15.33 4145 4150 4015 5370 2895 4135 4099.44 2.98 0 -6066 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 450 -4.31 4.93 12 0.75 -954.00 835.00 12900 20240715 -68.10 3220 20250407 27.80 5570 -26.12 20250221 3220 27.80 20250407 12900 -68.10 20240715 3220 27.80 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
8 20250414 101145 57 100.00 KOSDAQ 제약 N N N N N 4115 -20 5 -0.48 257636391 62968 11.71 4145 4145 4015 5370 2895 4135 4091.54 2.98 0 368 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 450 -4.31 4.93 12 0.58 -954.00 835.00 12900 20240715 -68.10 3220 20250407 27.80 5570 -26.12 20250221 3220 27.80 20250407 12900 -68.10 20240715 3220 27.80 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
9 20250414 091146 57 100.00 KOSDAQ 제약 N N N N N 4095 -40 5 -0.97 114525630 28086 5.22 4145 4145 4015 5370 2895 4135 4077.68 2.98 0 -7519 4585 4360 4055 3830 3525 4472 3942 55 1235 500 2560 5 1 10938462 448 -4.29 4.90 12 0.26 -954.00 835.00 12900 20240715 -68.26 3220 20250407 27.17 5570 -26.48 20250221 3220 27.17 20250407 12900 -68.26 20240715 3220 27.17 20250407 0.40 Y 373110 500 54 억 325824 N N 9305 N 00 N
10 20250411 161134 57 100.00 KOSDAQ 제약 N N N N N 4135 190 2 4.82 2211640572 536303 78.30 3945 4280 3750 5120 2765 3945 4123.89 2.32 0 73646 4445 4195 4045 3795 3645 4320 3920 55 1175 500 2440 5 1 10938462 452 -4.33 4.95 12 4.90 -954.00 835.00 12900 20240715 -67.95 3220 20250407 28.42 5570 -25.76 20250221 3220 28.42 20250407 12900 -67.95 20240715 3220 28.42 20250407 0.40 Y 373110 500 54 억 253333 N N 9305 N 00 N
11 20250411 151144 57 100.00 KOSDAQ 제약 N N N N N 4115 170 2 4.31 2180858882 528852 77.21 3945 4280 3750 5120 2765 3945 4123.79 2.32 0 75055 4445 4195 4045 3795 3645 4320 3920 55 1175 500 2440 5 1 10938462 450 -4.31 4.93 12 4.83 -954.00 835.00 12900 20240715 -68.10 3220 20250407 27.80 5570 -26.12 20250221 3220 27.80 20250407 12900 -68.10 20240715 3220 27.80 20250407 0.40 Y 373110 500 54 억 253333 N N 5144 N 00 N
12 20250411 141142 57 100.00 KOSDAQ 제약 N N N N N 4130 185 2 4.69 2117483839 513505 74.97 3945 4280 3750 5120 2765 3945 4123.62 2.32 0 71892 4445 4195 4045 3795 3645 4320 3920 55 1175 500 2440 5 1 10938462 452 -4.33 4.95 12 4.69 -954.00 835.00 12900 20240715 -67.98 3220 20250407 28.26 5570 -25.85 20250221 3220 28.26 20250407 12900 -67.98 20240715 3220 28.26 20250407 0.40 Y 373110 500 54 억 253333 N N 5144 N 00 N