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
475830/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
20250414,161256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28150,250,2,0.90,17568114425,622650,71.90,28150,28800,27450,36250,19550,27900,28215.48,1.31,0,2141,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5892,-85.30,4.26,12,2.98,-330.00,6607.00,42250,20250220,-33.37,20050,20250214,40.40,42250,-33.37,20250220,20050,40.40,20250214,42250,-33.37,20250220,20050,40.40,20250214,0.85,Y,475830,100,20 억,,274437,N,N,24397,N,00,N
20250414,151308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28100,200,2,0.72,17063948500,604718,69.83,28150,28800,27450,36250,19550,27900,28218.21,1.31,0,1158,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5881,-85.15,4.25,12,2.89,-330.00,6607.00,42250,20250220,-33.49,20050,20250214,40.15,42250,-33.49,20250220,20050,40.15,20250214,42250,-33.49,20250220,20050,40.15,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,141308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28100,200,2,0.72,15439491850,546900,63.15,28150,28800,27450,36250,19550,27900,28231.14,1.31,0,-17923,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5881,-85.15,4.25,12,2.61,-330.00,6607.00,42250,20250220,-33.49,20050,20250214,40.15,42250,-33.49,20250220,20050,40.15,20250214,42250,-33.49,20250220,20050,40.15,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,131305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28000,100,2,0.36,13706913450,485251,56.03,28150,28800,27450,36250,19550,27900,28247.31,1.31,0,-18757,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5860,-84.85,4.24,12,2.32,-330.00,6607.00,42250,20250220,-33.73,20050,20250214,39.65,42250,-33.73,20250220,20050,39.65,20250214,42250,-33.73,20250220,20050,39.65,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,121308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28100,200,2,0.72,12472305100,441187,50.95,28150,28800,27450,36250,19550,27900,28270.18,1.31,0,-24283,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5881,-85.15,4.25,12,2.11,-330.00,6607.00,42250,20250220,-33.49,20050,20250214,40.15,42250,-33.49,20250220,20050,40.15,20250214,42250,-33.49,20250220,20050,40.15,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,111301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28600,700,2,2.51,10787772150,381789,44.09,28150,28800,27450,36250,19550,27900,28256.18,1.31,0,-32910,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5986,-86.67,4.33,12,1.82,-330.00,6607.00,42250,20250220,-32.31,20050,20250214,42.64,42250,-32.31,20250220,20050,42.64,20250214,42250,-32.31,20250220,20050,42.64,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,101304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28400,500,2,1.79,7525068125,267341,30.87,28150,28750,27450,36250,19550,27900,28148.16,1.31,0,-23780,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5944,-86.06,4.30,12,1.28,-330.00,6607.00,42250,20250220,-32.78,20050,20250214,41.65,42250,-32.78,20250220,20050,41.65,20250214,42250,-32.78,20250220,20050,41.65,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250414,091305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28300,400,2,1.43,2507033975,89844,10.37,28150,28300,27450,36250,19550,27900,27904.32,1.31,0,-14330,29666,28782,27016,26132,24366,29225,26575,21,8350,100,19530,50,1,20929118,5923,-85.76,4.28,12,0.43,-330.00,6607.00,42250,20250220,-33.02,20050,20250214,41.15,42250,-33.02,20250220,20050,41.15,20250214,42250,-33.02,20250220,20050,41.15,20250214,0.85,Y,475830,100,20 억,,274437,N,N,6802,N,00,N
20250411,161250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27900,2050,2,7.93,23175599650,856619,138.23,25350,27900,25250,33600,18100,25850,27052.52,0.95,0,76349,27883,26866,25683,24666,23483,27375,25175,21,7750,100,18090,50,1,20929118,5839,-84.55,4.22,12,4.09,-330.00,6607.00,42250,20250220,-33.96,20050,20250214,39.15,42250,-33.96,20250220,20050,39.15,20250214,42250,-33.96,20250220,20050,39.15,20250214,0.83,Y,475830,100,20 억,,197940,N,N,6802,N,00,N
20250411,151302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27800,1950,2,7.54,22170803525,820547,132.41,25350,27850,25250,33600,18100,25850,27019.54,0.95,0,68510,27883,26866,25683,24666,23483,27375,25175,21,7750,100,18090,50,1,20929118,5818,-84.24,4.21,12,3.92,-330.00,6607.00,42250,20250220,-34.20,20050,20250214,38.65,42250,-34.20,20250220,20050,38.65,20250214,42250,-34.20,20250220,20050,38.65,20250214,0.83,Y,475830,100,20 억,,197940,N,N,10315,N,00,N
20250411,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,1400,2,5.42,20057845725,743850,120.03,25350,27850,25250,33600,18100,25850,26964.91,0.95,0,37386,27883,26866,25683,24666,23483,27375,25175,21,7750,100,18090,50,1,20929118,5703,-82.58,4.12,12,3.55,-330.00,6607.00,42250,20250220,-35.50,20050,20250214,35.91,42250,-35.50,20250220,20050,35.91,20250214,42250,-35.50,20250220,20050,35.91,20250214,0.83,Y,475830,100,20 억,,197940,N,N,10315,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 161256 57 100.00 KOSDAQ 제약 N N N N N 28150 250 2 0.90 17568114425 622650 71.90 28150 28800 27450 36250 19550 27900 28215.48 1.31 0 2141 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5892 -85.30 4.26 12 2.98 -330.00 6607.00 42250 20250220 -33.37 20050 20250214 40.40 42250 -33.37 20250220 20050 40.40 20250214 42250 -33.37 20250220 20050 40.40 20250214 0.85 Y 475830 100 20 억 274437 N N 24397 N 00 N
3 20250414 151308 57 100.00 KOSDAQ 제약 N N N N N 28100 200 2 0.72 17063948500 604718 69.83 28150 28800 27450 36250 19550 27900 28218.21 1.31 0 1158 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5881 -85.15 4.25 12 2.89 -330.00 6607.00 42250 20250220 -33.49 20050 20250214 40.15 42250 -33.49 20250220 20050 40.15 20250214 42250 -33.49 20250220 20050 40.15 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
4 20250414 141308 57 100.00 KOSDAQ 제약 N N N N N 28100 200 2 0.72 15439491850 546900 63.15 28150 28800 27450 36250 19550 27900 28231.14 1.31 0 -17923 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5881 -85.15 4.25 12 2.61 -330.00 6607.00 42250 20250220 -33.49 20050 20250214 40.15 42250 -33.49 20250220 20050 40.15 20250214 42250 -33.49 20250220 20050 40.15 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
5 20250414 131305 57 100.00 KOSDAQ 제약 N N N N N 28000 100 2 0.36 13706913450 485251 56.03 28150 28800 27450 36250 19550 27900 28247.31 1.31 0 -18757 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5860 -84.85 4.24 12 2.32 -330.00 6607.00 42250 20250220 -33.73 20050 20250214 39.65 42250 -33.73 20250220 20050 39.65 20250214 42250 -33.73 20250220 20050 39.65 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
6 20250414 121308 57 100.00 KOSDAQ 제약 N N N N N 28100 200 2 0.72 12472305100 441187 50.95 28150 28800 27450 36250 19550 27900 28270.18 1.31 0 -24283 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5881 -85.15 4.25 12 2.11 -330.00 6607.00 42250 20250220 -33.49 20050 20250214 40.15 42250 -33.49 20250220 20050 40.15 20250214 42250 -33.49 20250220 20050 40.15 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
7 20250414 111301 57 100.00 KOSDAQ 제약 N N N N N 28600 700 2 2.51 10787772150 381789 44.09 28150 28800 27450 36250 19550 27900 28256.18 1.31 0 -32910 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5986 -86.67 4.33 12 1.82 -330.00 6607.00 42250 20250220 -32.31 20050 20250214 42.64 42250 -32.31 20250220 20050 42.64 20250214 42250 -32.31 20250220 20050 42.64 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
8 20250414 101304 57 100.00 KOSDAQ 제약 N N N N N 28400 500 2 1.79 7525068125 267341 30.87 28150 28750 27450 36250 19550 27900 28148.16 1.31 0 -23780 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5944 -86.06 4.30 12 1.28 -330.00 6607.00 42250 20250220 -32.78 20050 20250214 41.65 42250 -32.78 20250220 20050 41.65 20250214 42250 -32.78 20250220 20050 41.65 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
9 20250414 091305 57 100.00 KOSDAQ 제약 N N N N N 28300 400 2 1.43 2507033975 89844 10.37 28150 28300 27450 36250 19550 27900 27904.32 1.31 0 -14330 29666 28782 27016 26132 24366 29225 26575 21 8350 100 19530 50 1 20929118 5923 -85.76 4.28 12 0.43 -330.00 6607.00 42250 20250220 -33.02 20050 20250214 41.15 42250 -33.02 20250220 20050 41.15 20250214 42250 -33.02 20250220 20050 41.15 20250214 0.85 Y 475830 100 20 억 274437 N N 6802 N 00 N
10 20250411 161250 57 100.00 KOSDAQ 제약 N N N N N 27900 2050 2 7.93 23175599650 856619 138.23 25350 27900 25250 33600 18100 25850 27052.52 0.95 0 76349 27883 26866 25683 24666 23483 27375 25175 21 7750 100 18090 50 1 20929118 5839 -84.55 4.22 12 4.09 -330.00 6607.00 42250 20250220 -33.96 20050 20250214 39.15 42250 -33.96 20250220 20050 39.15 20250214 42250 -33.96 20250220 20050 39.15 20250214 0.83 Y 475830 100 20 억 197940 N N 6802 N 00 N
11 20250411 151302 57 100.00 KOSDAQ 제약 N N N N N 27800 1950 2 7.54 22170803525 820547 132.41 25350 27850 25250 33600 18100 25850 27019.54 0.95 0 68510 27883 26866 25683 24666 23483 27375 25175 21 7750 100 18090 50 1 20929118 5818 -84.24 4.21 12 3.92 -330.00 6607.00 42250 20250220 -34.20 20050 20250214 38.65 42250 -34.20 20250220 20050 38.65 20250214 42250 -34.20 20250220 20050 38.65 20250214 0.83 Y 475830 100 20 억 197940 N N 10315 N 00 N
12 20250411 141301 57 100.00 KOSDAQ 제약 N N N N N 27250 1400 2 5.42 20057845725 743850 120.03 25350 27850 25250 33600 18100 25850 26964.91 0.95 0 37386 27883 26866 25683 24666 23483 27375 25175 21 7750 100 18090 50 1 20929118 5703 -82.58 4.12 12 3.55 -330.00 6607.00 42250 20250220 -35.50 20050 20250214 35.91 42250 -35.50 20250220 20050 35.91 20250214 42250 -35.50 20250220 20050 35.91 20250214 0.83 Y 475830 100 20 억 197940 N N 10315 N 00 N