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
378800/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
20250414,161145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,105,2,3.57,1826212120,599833,118.47,2940,3155,2890,3820,2060,2940,3044.65,1.72,0,4182,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,918,-5.51,5.73,12,1.99,-553.00,531.00,5900,20241023,-48.39,1389,20240708,119.22,5390,-43.51,20250114,2625,16.00,20250409,5900,-48.39,20241023,1389,119.22,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22004,N,00,N
20250414,151155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,110,2,3.74,1774504310,582824,115.11,2940,3155,2890,3820,2060,2940,3044.79,1.72,0,5534,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,919,-5.52,5.74,12,1.93,-553.00,531.00,5900,20241023,-48.31,1389,20240708,119.58,5390,-43.41,20250114,2625,16.19,20250409,5900,-48.31,20241023,1389,119.58,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,141155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,120,2,4.08,1652667135,542870,107.22,2940,3155,2890,3820,2060,2940,3044.44,1.72,0,-5027,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,922,-5.53,5.76,12,1.80,-553.00,531.00,5900,20241023,-48.14,1389,20240708,120.30,5390,-43.23,20250114,2625,16.57,20250409,5900,-48.14,20241023,1389,120.30,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,131152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,135,2,4.59,1477057419,485468,95.88,2940,3155,2890,3820,2060,2940,3042.69,1.72,0,-15335,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,927,-5.56,5.79,12,1.61,-553.00,531.00,5900,20241023,-47.88,1389,20240708,121.38,5390,-42.95,20250114,2625,17.14,20250409,5900,-47.88,20241023,1389,121.38,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3070,130,2,4.42,875604131,291702,57.61,2940,3085,2890,3820,2060,2940,3001.85,1.72,0,-8632,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,925,-5.55,5.78,12,0.97,-553.00,531.00,5900,20241023,-47.97,1389,20240708,121.02,5390,-43.04,20250114,2625,16.95,20250409,5900,-47.97,20241023,1389,121.02,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,111148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,90,2,3.06,538098283,181005,35.75,2940,3030,2890,3820,2060,2940,2972.96,1.72,0,-1585,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,913,-5.48,5.71,12,0.60,-553.00,531.00,5900,20241023,-48.64,1389,20240708,118.14,5390,-43.78,20250114,2625,15.43,20250409,5900,-48.64,20241023,1389,118.14,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,101151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,40,2,1.36,280698065,95144,18.79,2940,2995,2890,3820,2060,2940,2950.32,1.72,0,11767,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,898,-5.39,5.61,12,0.32,-553.00,531.00,5900,20241023,-49.49,1389,20240708,114.54,5390,-44.71,20250114,2625,13.52,20250409,5900,-49.49,20241023,1389,114.54,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250414,091152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,10,2,0.34,92461995,31702,6.26,2940,2950,2890,3820,2060,2940,2916.09,1.72,0,2259,3063,3001,2898,2836,2733,3032,2867,151,880,500,1820,5,1,30143031,889,-5.33,5.56,12,0.11,-553.00,531.00,5900,20241023,-50.00,1389,20240708,112.38,5390,-45.27,20250114,2625,12.38,20250409,5900,-50.00,20241023,1389,112.38,20240708,0.06,Y,378800,500,150 억,,519793,N,N,22014,N,00,N
20250411,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,110,2,3.89,1461127949,503307,161.27,2825,2960,2795,3675,1985,2830,2903.00,1.62,0,29956,2926,2877,2826,2777,2726,2852,2752,151,845,500,1750,5,1,30143031,886,-5.32,5.54,12,1.67,-553.00,531.00,5900,20241023,-50.17,1389,20240708,111.66,5390,-45.45,20250114,2625,12.00,20250409,5900,-50.17,20241023,1389,111.66,20240708,0.06,Y,378800,500,150 억,,488778,N,N,22014,N,00,N
20250411,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,100,2,3.53,1409448832,485705,155.63,2825,2960,2795,3675,1985,2830,2901.86,1.62,0,30512,2926,2877,2826,2777,2726,2852,2752,151,845,500,1750,5,1,30143031,883,-5.30,5.52,12,1.61,-553.00,531.00,5900,20241023,-50.34,1389,20240708,110.94,5390,-45.64,20250114,2625,11.62,20250409,5900,-50.34,20241023,1389,110.94,20240708,0.06,Y,378800,500,150 억,,488778,N,N,8508,N,00,N
20250411,141148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,105,2,3.71,1257178380,433832,139.00,2825,2960,2795,3675,1985,2830,2897.85,1.62,0,22108,2926,2877,2826,2777,2726,2852,2752,151,845,500,1750,5,1,30143031,885,-5.31,5.53,12,1.44,-553.00,531.00,5900,20241023,-50.25,1389,20240708,111.30,5390,-45.55,20250114,2625,11.81,20250409,5900,-50.25,20241023,1389,111.30,20240708,0.06,Y,378800,500,150 억,,488778,N,N,8508,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 161145 57 100.00 KOSDAQ 제약 N N N N N 3045 105 2 3.57 1826212120 599833 118.47 2940 3155 2890 3820 2060 2940 3044.65 1.72 0 4182 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 918 -5.51 5.73 12 1.99 -553.00 531.00 5900 20241023 -48.39 1389 20240708 119.22 5390 -43.51 20250114 2625 16.00 20250409 5900 -48.39 20241023 1389 119.22 20240708 0.06 Y 378800 500 150 억 519793 N N 22004 N 00 N
3 20250414 151155 57 100.00 KOSDAQ 제약 N N N N N 3050 110 2 3.74 1774504310 582824 115.11 2940 3155 2890 3820 2060 2940 3044.79 1.72 0 5534 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 919 -5.52 5.74 12 1.93 -553.00 531.00 5900 20241023 -48.31 1389 20240708 119.58 5390 -43.41 20250114 2625 16.19 20250409 5900 -48.31 20241023 1389 119.58 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
4 20250414 141155 57 100.00 KOSDAQ 제약 N N N N N 3060 120 2 4.08 1652667135 542870 107.22 2940 3155 2890 3820 2060 2940 3044.44 1.72 0 -5027 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 922 -5.53 5.76 12 1.80 -553.00 531.00 5900 20241023 -48.14 1389 20240708 120.30 5390 -43.23 20250114 2625 16.57 20250409 5900 -48.14 20241023 1389 120.30 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
5 20250414 131152 57 100.00 KOSDAQ 제약 N N N N N 3075 135 2 4.59 1477057419 485468 95.88 2940 3155 2890 3820 2060 2940 3042.69 1.72 0 -15335 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 927 -5.56 5.79 12 1.61 -553.00 531.00 5900 20241023 -47.88 1389 20240708 121.38 5390 -42.95 20250114 2625 17.14 20250409 5900 -47.88 20241023 1389 121.38 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
6 20250414 121155 57 100.00 KOSDAQ 제약 N N N N N 3070 130 2 4.42 875604131 291702 57.61 2940 3085 2890 3820 2060 2940 3001.85 1.72 0 -8632 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 925 -5.55 5.78 12 0.97 -553.00 531.00 5900 20241023 -47.97 1389 20240708 121.02 5390 -43.04 20250114 2625 16.95 20250409 5900 -47.97 20241023 1389 121.02 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
7 20250414 111148 57 100.00 KOSDAQ 제약 N N N N N 3030 90 2 3.06 538098283 181005 35.75 2940 3030 2890 3820 2060 2940 2972.96 1.72 0 -1585 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 913 -5.48 5.71 12 0.60 -553.00 531.00 5900 20241023 -48.64 1389 20240708 118.14 5390 -43.78 20250114 2625 15.43 20250409 5900 -48.64 20241023 1389 118.14 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
8 20250414 101151 57 100.00 KOSDAQ 제약 N N N N N 2980 40 2 1.36 280698065 95144 18.79 2940 2995 2890 3820 2060 2940 2950.32 1.72 0 11767 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 898 -5.39 5.61 12 0.32 -553.00 531.00 5900 20241023 -49.49 1389 20240708 114.54 5390 -44.71 20250114 2625 13.52 20250409 5900 -49.49 20241023 1389 114.54 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
9 20250414 091152 57 100.00 KOSDAQ 제약 N N N N N 2950 10 2 0.34 92461995 31702 6.26 2940 2950 2890 3820 2060 2940 2916.09 1.72 0 2259 3063 3001 2898 2836 2733 3032 2867 151 880 500 1820 5 1 30143031 889 -5.33 5.56 12 0.11 -553.00 531.00 5900 20241023 -50.00 1389 20240708 112.38 5390 -45.27 20250114 2625 12.38 20250409 5900 -50.00 20241023 1389 112.38 20240708 0.06 Y 378800 500 150 억 519793 N N 22014 N 00 N
10 20250411 161139 57 100.00 KOSDAQ 제약 N N N N N 2940 110 2 3.89 1461127949 503307 161.27 2825 2960 2795 3675 1985 2830 2903.00 1.62 0 29956 2926 2877 2826 2777 2726 2852 2752 151 845 500 1750 5 1 30143031 886 -5.32 5.54 12 1.67 -553.00 531.00 5900 20241023 -50.17 1389 20240708 111.66 5390 -45.45 20250114 2625 12.00 20250409 5900 -50.17 20241023 1389 111.66 20240708 0.06 Y 378800 500 150 억 488778 N N 22014 N 00 N
11 20250411 151150 57 100.00 KOSDAQ 제약 N N N N N 2930 100 2 3.53 1409448832 485705 155.63 2825 2960 2795 3675 1985 2830 2901.86 1.62 0 30512 2926 2877 2826 2777 2726 2852 2752 151 845 500 1750 5 1 30143031 883 -5.30 5.52 12 1.61 -553.00 531.00 5900 20241023 -50.34 1389 20240708 110.94 5390 -45.64 20250114 2625 11.62 20250409 5900 -50.34 20241023 1389 110.94 20240708 0.06 Y 378800 500 150 억 488778 N N 8508 N 00 N
12 20250411 141148 57 100.00 KOSDAQ 제약 N N N N N 2935 105 2 3.71 1257178380 433832 139.00 2825 2960 2795 3675 1985 2830 2897.85 1.62 0 22108 2926 2877 2826 2777 2726 2852 2752 151 845 500 1750 5 1 30143031 885 -5.31 5.53 12 1.44 -553.00 531.00 5900 20241023 -50.25 1389 20240708 111.30 5390 -45.55 20250114 2625 11.81 20250409 5900 -50.25 20241023 1389 111.30 20240708 0.06 Y 378800 500 150 억 488778 N N 8508 N 00 N