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
432980/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
20250414,161212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,-50,5,-1.23,171736940,42971,288.43,4095,4125,3935,5270,2840,4055,3996.56,2.17,0,-407,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,344,-29.02,1.13,12,0.50,-138.00,3554.00,8440,20241226,-52.55,3575,20250408,12.03,6720,-40.40,20250106,3575,12.03,20250408,8440,-52.55,20241226,3575,12.03,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,151223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-75,5,-1.85,164652120,41193,276.50,4095,4125,3935,5270,2840,4055,3997.09,2.17,0,-162,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,342,-28.84,1.12,12,0.48,-138.00,3554.00,8440,20241226,-52.84,3575,20250408,11.33,6720,-40.77,20250106,3575,11.33,20250408,8440,-52.84,20241226,3575,11.33,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,141223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-45,5,-1.11,90630850,22516,151.13,4095,4125,3975,5270,2840,4055,4025.18,2.17,0,-2533,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,345,-29.06,1.13,12,0.26,-138.00,3554.00,8440,20241226,-52.49,3575,20250408,12.17,6720,-40.33,20250106,3575,12.17,20250408,8440,-52.49,20241226,3575,12.17,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,131221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-55,5,-1.36,74123085,18396,123.48,4095,4125,3980,5270,2840,4055,4029.30,2.17,0,-2080,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,344,-28.99,1.13,12,0.21,-138.00,3554.00,8440,20241226,-52.61,3575,20250408,11.89,6720,-40.48,20250106,3575,11.89,20250408,8440,-52.61,20241226,3575,11.89,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,121224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,-50,5,-1.23,57624520,14257,95.70,4095,4125,4000,5270,2840,4055,4041.84,2.17,0,-3273,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,344,-29.02,1.13,12,0.17,-138.00,3554.00,8440,20241226,-52.55,3575,20250408,12.03,6720,-40.40,20250106,3575,12.03,20250408,8440,-52.55,20241226,3575,12.03,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,111217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,5,2,0.12,45561920,11249,75.51,4095,4125,4015,5270,2840,4055,4050.31,2.17,0,-3208,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,349,-29.42,1.14,12,0.13,-138.00,3554.00,8440,20241226,-51.90,3575,20250408,13.57,6720,-39.58,20250106,3575,13.57,20250408,8440,-51.90,20241226,3575,13.57,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,101219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-25,5,-0.62,33057100,8160,54.77,4095,4125,4015,5270,2840,4055,4051.12,2.17,0,-458,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,346,-29.20,1.13,12,0.09,-138.00,3554.00,8440,20241226,-52.25,3575,20250408,12.73,6720,-40.03,20250106,3575,12.73,20250408,8440,-52.25,20241226,3575,12.73,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250414,091221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,35,2,0.86,6810750,1681,11.28,4095,4095,4035,5270,2840,4055,4051.61,2.17,0,26,4191,4122,3986,3917,3781,4157,3952,43,1215,500,2510,5,1,8591742,351,-29.64,1.15,12,0.02,-138.00,3554.00,8440,20241226,-51.54,3575,20250408,14.41,6720,-39.14,20250106,3575,14.41,20250408,8440,-51.54,20241226,3575,14.41,20250408,0.00,Y,432980,500,42 억,,186453,N,N,0,N,00,N
20250411,161207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,160,2,4.11,58813580,14890,71.69,3895,4055,3850,5060,2730,3895,3949.87,2.11,0,4866,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,348,-29.38,1.14,12,0.17,-138.00,3554.00,8440,20241226,-51.95,3575,20250408,13.43,6720,-39.66,20250106,3575,13.43,20250408,8440,-51.95,20241226,3575,13.43,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,151219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,140,2,3.59,54221100,13757,66.23,3895,4035,3850,5060,2730,3895,3941.35,2.11,0,4874,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,347,-29.24,1.14,12,0.16,-138.00,3554.00,8440,20241226,-52.19,3575,20250408,12.87,6720,-39.96,20250106,3575,12.87,20250408,8440,-52.19,20241226,3575,12.87,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,141216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,50,2,1.28,33939685,8670,41.74,3895,3950,3850,5060,2730,3895,3914.61,2.11,0,4535,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,339,-28.59,1.11,12,0.10,-138.00,3554.00,8440,20241226,-53.26,3575,20250408,10.35,6720,-41.29,20250106,3575,10.35,20250408,8440,-53.26,20241226,3575,10.35,20250408,0.00,Y,432980,500,42 억,,181698,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 161212 57 100.00 KOSDAQ 제약 N N N N N 4005 -50 5 -1.23 171736940 42971 288.43 4095 4125 3935 5270 2840 4055 3996.56 2.17 0 -407 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 344 -29.02 1.13 12 0.50 -138.00 3554.00 8440 20241226 -52.55 3575 20250408 12.03 6720 -40.40 20250106 3575 12.03 20250408 8440 -52.55 20241226 3575 12.03 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
3 20250414 151223 57 100.00 KOSDAQ 제약 N N N N N 3980 -75 5 -1.85 164652120 41193 276.50 4095 4125 3935 5270 2840 4055 3997.09 2.17 0 -162 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 342 -28.84 1.12 12 0.48 -138.00 3554.00 8440 20241226 -52.84 3575 20250408 11.33 6720 -40.77 20250106 3575 11.33 20250408 8440 -52.84 20241226 3575 11.33 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
4 20250414 141223 57 100.00 KOSDAQ 제약 N N N N N 4010 -45 5 -1.11 90630850 22516 151.13 4095 4125 3975 5270 2840 4055 4025.18 2.17 0 -2533 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 345 -29.06 1.13 12 0.26 -138.00 3554.00 8440 20241226 -52.49 3575 20250408 12.17 6720 -40.33 20250106 3575 12.17 20250408 8440 -52.49 20241226 3575 12.17 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
5 20250414 131221 57 100.00 KOSDAQ 제약 N N N N N 4000 -55 5 -1.36 74123085 18396 123.48 4095 4125 3980 5270 2840 4055 4029.30 2.17 0 -2080 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 344 -28.99 1.13 12 0.21 -138.00 3554.00 8440 20241226 -52.61 3575 20250408 11.89 6720 -40.48 20250106 3575 11.89 20250408 8440 -52.61 20241226 3575 11.89 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
6 20250414 121224 57 100.00 KOSDAQ 제약 N N N N N 4005 -50 5 -1.23 57624520 14257 95.70 4095 4125 4000 5270 2840 4055 4041.84 2.17 0 -3273 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 344 -29.02 1.13 12 0.17 -138.00 3554.00 8440 20241226 -52.55 3575 20250408 12.03 6720 -40.40 20250106 3575 12.03 20250408 8440 -52.55 20241226 3575 12.03 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
7 20250414 111217 57 100.00 KOSDAQ 제약 N N N N N 4060 5 2 0.12 45561920 11249 75.51 4095 4125 4015 5270 2840 4055 4050.31 2.17 0 -3208 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 349 -29.42 1.14 12 0.13 -138.00 3554.00 8440 20241226 -51.90 3575 20250408 13.57 6720 -39.58 20250106 3575 13.57 20250408 8440 -51.90 20241226 3575 13.57 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
8 20250414 101219 57 100.00 KOSDAQ 제약 N N N N N 4030 -25 5 -0.62 33057100 8160 54.77 4095 4125 4015 5270 2840 4055 4051.12 2.17 0 -458 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 346 -29.20 1.13 12 0.09 -138.00 3554.00 8440 20241226 -52.25 3575 20250408 12.73 6720 -40.03 20250106 3575 12.73 20250408 8440 -52.25 20241226 3575 12.73 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
9 20250414 091221 57 100.00 KOSDAQ 제약 N N N N N 4090 35 2 0.86 6810750 1681 11.28 4095 4095 4035 5270 2840 4055 4051.61 2.17 0 26 4191 4122 3986 3917 3781 4157 3952 43 1215 500 2510 5 1 8591742 351 -29.64 1.15 12 0.02 -138.00 3554.00 8440 20241226 -51.54 3575 20250408 14.41 6720 -39.14 20250106 3575 14.41 20250408 8440 -51.54 20241226 3575 14.41 20250408 0.00 Y 432980 500 42 억 186453 N N 0 N 00 N
10 20250411 161207 57 100.00 KOSDAQ 제약 N N N N N 4055 160 2 4.11 58813580 14890 71.69 3895 4055 3850 5060 2730 3895 3949.87 2.11 0 4866 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 348 -29.38 1.14 12 0.17 -138.00 3554.00 8440 20241226 -51.95 3575 20250408 13.43 6720 -39.66 20250106 3575 13.43 20250408 8440 -51.95 20241226 3575 13.43 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
11 20250411 151219 57 100.00 KOSDAQ 제약 N N N N N 4035 140 2 3.59 54221100 13757 66.23 3895 4035 3850 5060 2730 3895 3941.35 2.11 0 4874 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 347 -29.24 1.14 12 0.16 -138.00 3554.00 8440 20241226 -52.19 3575 20250408 12.87 6720 -39.96 20250106 3575 12.87 20250408 8440 -52.19 20241226 3575 12.87 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
12 20250411 141216 57 100.00 KOSDAQ 제약 N N N N N 3945 50 2 1.28 33939685 8670 41.74 3895 3950 3850 5060 2730 3895 3914.61 2.11 0 4535 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 339 -28.59 1.11 12 0.10 -138.00 3554.00 8440 20241226 -53.26 3575 20250408 10.35 6720 -41.29 20250106 3575 10.35 20250408 8440 -53.26 20241226 3575 10.35 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N