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
456070/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
20250414,161237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,580,2,4.11,1153280315,79023,62.01,14650,14870,14340,18350,9890,14120,14594.23,2.05,0,-541,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1588,-9.20,3.29,12,0.73,-1598.00,4474.00,45800,20240823,-67.90,12100,20241210,21.49,22800,-35.53,20250221,12360,18.93,20250409,45800,-67.90,20240823,12100,21.49,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7992,N,00,N
20250414,151247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14650,530,2,3.75,1116120365,76494,60.03,14650,14870,14340,18350,9890,14120,14590.95,2.05,0,-755,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1583,-9.17,3.27,12,0.71,-1598.00,4474.00,45800,20240823,-68.01,12100,20241210,21.07,22800,-35.75,20250221,12360,18.53,20250409,45800,-68.01,20240823,12100,21.07,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,141247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14620,500,2,3.54,960883170,65908,51.72,14650,14870,14340,18350,9890,14120,14579.16,2.05,0,-1502,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1579,-9.15,3.27,12,0.61,-1598.00,4474.00,45800,20240823,-68.08,12100,20241210,20.83,22800,-35.88,20250221,12360,18.28,20250409,45800,-68.08,20240823,12100,20.83,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,131245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14610,490,2,3.47,832578190,57119,44.82,14650,14870,14340,18350,9890,14120,14576.20,2.05,0,-1813,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1578,-9.14,3.27,12,0.53,-1598.00,4474.00,45800,20240823,-68.10,12100,20241210,20.74,22800,-35.92,20250221,12360,18.20,20250409,45800,-68.10,20240823,12100,20.74,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,121248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14550,430,2,3.05,751139210,51542,40.45,14650,14870,14340,18350,9890,14120,14573.34,2.05,0,-3186,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1572,-9.11,3.25,12,0.48,-1598.00,4474.00,45800,20240823,-68.23,12100,20241210,20.25,22800,-36.18,20250221,12360,17.72,20250409,45800,-68.23,20240823,12100,20.25,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,111241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14690,570,2,4.04,645714650,44363,34.81,14650,14870,14340,18350,9890,14120,14555.25,2.05,0,-1842,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1587,-9.19,3.28,12,0.41,-1598.00,4474.00,45800,20240823,-67.93,12100,20241210,21.40,22800,-35.57,20250221,12360,18.85,20250409,45800,-67.93,20240823,12100,21.40,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,101243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14500,380,2,2.69,334711920,23086,18.12,14650,14650,14340,18350,9890,14120,14498.48,2.05,0,-1753,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1566,-9.07,3.24,12,0.21,-1598.00,4474.00,45800,20240823,-68.34,12100,20241210,19.83,22800,-36.40,20250221,12360,17.31,20250409,45800,-68.34,20240823,12100,19.83,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250414,091245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14490,370,2,2.62,134235370,9261,7.27,14650,14650,14360,18350,9890,14120,14494.69,2.05,0,-2305,14913,14516,13863,13466,12813,14715,13665,54,4230,500,9880,10,1,10802927,1565,-9.07,3.24,12,0.09,-1598.00,4474.00,45800,20240823,-68.36,12100,20241210,19.75,22800,-36.45,20250221,12360,17.23,20250409,45800,-68.36,20240823,12100,19.75,20241210,2.88,Y,456070,500,54 억,,220936,N,N,7719,N,00,N
20250411,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,620,2,4.59,1778117505,127436,166.28,13250,14260,13210,17550,9450,13500,13953.02,1.90,0,15593,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1525,-8.84,3.16,12,1.18,-1598.00,4474.00,45800,20240823,-69.17,12100,20241210,16.69,22800,-38.07,20250221,12360,14.24,20250409,45800,-69.17,20240823,12100,16.69,20241210,3.03,Y,456070,500,54 억,,205305,N,N,7719,N,00,N
20250411,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,700,2,5.19,1725038025,123677,161.37,13250,14260,13210,17550,9450,13500,13947.93,1.90,0,14209,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1534,-8.89,3.17,12,1.14,-1598.00,4474.00,45800,20240823,-69.00,12100,20241210,17.36,22800,-37.72,20250221,12360,14.89,20250409,45800,-69.00,20240823,12100,17.36,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,580,2,4.30,1597650775,114648,149.59,13250,14260,13210,17550,9450,13500,13935.27,1.90,0,11551,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1521,-8.81,3.15,12,1.06,-1598.00,4474.00,45800,20240823,-69.26,12100,20241210,16.36,22800,-38.25,20250221,12360,13.92,20250409,45800,-69.26,20240823,12100,16.36,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,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 161237 57 100.00 KOSDAQ 제약 N N N N N 14700 580 2 4.11 1153280315 79023 62.01 14650 14870 14340 18350 9890 14120 14594.23 2.05 0 -541 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1588 -9.20 3.29 12 0.73 -1598.00 4474.00 45800 20240823 -67.90 12100 20241210 21.49 22800 -35.53 20250221 12360 18.93 20250409 45800 -67.90 20240823 12100 21.49 20241210 2.88 Y 456070 500 54 억 220936 N N 7992 N 00 N
3 20250414 151247 57 100.00 KOSDAQ 제약 N N N N N 14650 530 2 3.75 1116120365 76494 60.03 14650 14870 14340 18350 9890 14120 14590.95 2.05 0 -755 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1583 -9.17 3.27 12 0.71 -1598.00 4474.00 45800 20240823 -68.01 12100 20241210 21.07 22800 -35.75 20250221 12360 18.53 20250409 45800 -68.01 20240823 12100 21.07 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
4 20250414 141247 57 100.00 KOSDAQ 제약 N N N N N 14620 500 2 3.54 960883170 65908 51.72 14650 14870 14340 18350 9890 14120 14579.16 2.05 0 -1502 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1579 -9.15 3.27 12 0.61 -1598.00 4474.00 45800 20240823 -68.08 12100 20241210 20.83 22800 -35.88 20250221 12360 18.28 20250409 45800 -68.08 20240823 12100 20.83 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
5 20250414 131245 57 100.00 KOSDAQ 제약 N N N N N 14610 490 2 3.47 832578190 57119 44.82 14650 14870 14340 18350 9890 14120 14576.20 2.05 0 -1813 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1578 -9.14 3.27 12 0.53 -1598.00 4474.00 45800 20240823 -68.10 12100 20241210 20.74 22800 -35.92 20250221 12360 18.20 20250409 45800 -68.10 20240823 12100 20.74 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
6 20250414 121248 57 100.00 KOSDAQ 제약 N N N N N 14550 430 2 3.05 751139210 51542 40.45 14650 14870 14340 18350 9890 14120 14573.34 2.05 0 -3186 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1572 -9.11 3.25 12 0.48 -1598.00 4474.00 45800 20240823 -68.23 12100 20241210 20.25 22800 -36.18 20250221 12360 17.72 20250409 45800 -68.23 20240823 12100 20.25 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
7 20250414 111241 57 100.00 KOSDAQ 제약 N N N N N 14690 570 2 4.04 645714650 44363 34.81 14650 14870 14340 18350 9890 14120 14555.25 2.05 0 -1842 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1587 -9.19 3.28 12 0.41 -1598.00 4474.00 45800 20240823 -67.93 12100 20241210 21.40 22800 -35.57 20250221 12360 18.85 20250409 45800 -67.93 20240823 12100 21.40 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
8 20250414 101243 57 100.00 KOSDAQ 제약 N N N N N 14500 380 2 2.69 334711920 23086 18.12 14650 14650 14340 18350 9890 14120 14498.48 2.05 0 -1753 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1566 -9.07 3.24 12 0.21 -1598.00 4474.00 45800 20240823 -68.34 12100 20241210 19.83 22800 -36.40 20250221 12360 17.31 20250409 45800 -68.34 20240823 12100 19.83 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
9 20250414 091245 57 100.00 KOSDAQ 제약 N N N N N 14490 370 2 2.62 134235370 9261 7.27 14650 14650 14360 18350 9890 14120 14494.69 2.05 0 -2305 14913 14516 13863 13466 12813 14715 13665 54 4230 500 9880 10 1 10802927 1565 -9.07 3.24 12 0.09 -1598.00 4474.00 45800 20240823 -68.36 12100 20241210 19.75 22800 -36.45 20250221 12360 17.23 20250409 45800 -68.36 20240823 12100 19.75 20241210 2.88 Y 456070 500 54 억 220936 N N 7719 N 00 N
10 20250411 161231 57 100.00 KOSDAQ 제약 N N N N N 14120 620 2 4.59 1778117505 127436 166.28 13250 14260 13210 17550 9450 13500 13953.02 1.90 0 15593 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1525 -8.84 3.16 12 1.18 -1598.00 4474.00 45800 20240823 -69.17 12100 20241210 16.69 22800 -38.07 20250221 12360 14.24 20250409 45800 -69.17 20240823 12100 16.69 20241210 3.03 Y 456070 500 54 억 205305 N N 7719 N 00 N
11 20250411 151243 57 100.00 KOSDAQ 제약 N N N N N 14200 700 2 5.19 1725038025 123677 161.37 13250 14260 13210 17550 9450 13500 13947.93 1.90 0 14209 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1534 -8.89 3.17 12 1.14 -1598.00 4474.00 45800 20240823 -69.00 12100 20241210 17.36 22800 -37.72 20250221 12360 14.89 20250409 45800 -69.00 20240823 12100 17.36 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
12 20250411 141240 57 100.00 KOSDAQ 제약 N N N N N 14080 580 2 4.30 1597650775 114648 149.59 13250 14260 13210 17550 9450 13500 13935.27 1.90 0 11551 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1521 -8.81 3.15 12 1.06 -1598.00 4474.00 45800 20240823 -69.26 12100 20241210 16.36 22800 -38.25 20250221 12360 13.92 20250409 45800 -69.26 20240823 12100 16.36 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N