ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246710/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
20250415,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,515,2,11.09,3182576233,630638,242.81,4800,5470,4650,6030,3255,4645,5046.58,1.60,0,424,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,10,1,21546828,1112,-14.62,4.70,12,2.93,-353.00,1099.00,9230,20240423,-44.10,2840,20250305,81.69,5470,-5.67,20250415,2840,81.69,20250305,9230,-44.10,20240423,2840,81.69,20250305,0.01,Y,246710,500,107 억,,345249,N,N,12620,N,00,N
20250415,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,555,2,11.95,3081779563,611137,235.30,4800,5470,4650,6030,3255,4645,5042.70,1.60,0,-3550,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,10,1,21546828,1120,-14.73,4.73,12,2.84,-353.00,1099.00,9230,20240423,-43.66,2840,20250305,83.10,5470,-4.94,20250415,2840,83.10,20250305,9230,-43.66,20240423,2840,83.10,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4990,345,2,7.43,1511082783,310835,119.68,4800,5050,4650,6030,3255,4645,4861.37,1.60,0,-21852,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,5,1,21546828,1075,-14.14,4.54,12,1.44,-353.00,1099.00,9230,20240423,-45.94,2840,20250305,75.70,5200,-4.04,20250324,2840,75.70,20250305,9230,-45.94,20240423,2840,75.70,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,131006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,375,2,8.07,1315647438,271623,104.58,4800,5050,4650,6030,3255,4645,4843.65,1.60,0,-23029,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,10,1,21546828,1082,-14.22,4.57,12,1.26,-353.00,1099.00,9230,20240423,-45.61,2840,20250305,76.76,5200,-3.46,20250324,2840,76.76,20250305,9230,-45.61,20240423,2840,76.76,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,160,2,3.44,871900383,182176,70.14,4800,4905,4650,6030,3255,4645,4786.03,1.60,0,-23435,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,5,1,21546828,1035,-13.61,4.37,12,0.85,-353.00,1099.00,9230,20240423,-47.94,2840,20250305,69.19,5200,-7.60,20250324,2840,69.19,20250305,9230,-47.94,20240423,2840,69.19,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,145,2,3.12,733526812,153423,59.07,4800,4905,4650,6030,3255,4645,4781.07,1.60,0,-31049,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,5,1,21546828,1032,-13.57,4.36,12,0.71,-353.00,1099.00,9230,20240423,-48.10,2840,20250305,68.66,5200,-7.88,20250324,2840,68.66,20250305,9230,-48.10,20240423,2840,68.66,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,101005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,95,2,2.05,624843977,130749,50.34,4800,4905,4650,6030,3255,4645,4778.96,1.60,0,-29428,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,5,1,21546828,1021,-13.43,4.31,12,0.61,-353.00,1099.00,9230,20240423,-48.65,2840,20250305,66.90,5200,-8.85,20250324,2840,66.90,20250305,9230,-48.65,20240423,2840,66.90,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250415,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,25,2,0.54,283862717,59138,22.77,4800,4905,4660,6030,3255,4645,4800.01,1.60,0,-15357,4925,4785,4560,4420,4195,4672,4307,108,1385,500,3150,5,1,21546828,1006,-13.23,4.25,12,0.27,-353.00,1099.00,9230,20240423,-49.40,2840,20250305,64.44,5200,-10.19,20250324,2840,64.44,20250305,9230,-49.40,20240423,2840,64.44,20250305,0.01,Y,246710,500,107 억,,345249,N,N,11808,N,00,N
20250414,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,80,2,1.75,1172690731,258651,32.32,4700,4700,4335,5930,3200,4565,4533.70,1.72,0,-25262,5355,4960,4305,3910,3255,5157,4107,108,1365,500,3100,5,1,21546828,1001,-13.16,4.23,12,1.20,-353.00,1099.00,9230,20240423,-49.67,2840,20250305,63.56,5200,-10.67,20250324,2840,63.56,20250305,9230,-49.67,20240423,2840,63.56,20250305,0.01,Y,246710,500,107 억,,369998,N,N,11808,N,00,N
20250414,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4605,40,2,0.88,1098130631,242554,30.31,4700,4700,4335,5930,3200,4565,4527.33,1.72,0,-23150,5355,4960,4305,3910,3255,5157,4107,108,1365,500,3100,5,1,21546828,992,-13.05,4.19,12,1.13,-353.00,1099.00,9230,20240423,-50.11,2840,20250305,62.15,5200,-11.44,20250324,2840,62.15,20250305,9230,-50.11,20240423,2840,62.15,20250305,0.01,Y,246710,500,107 억,,369998,N,N,7606,N,00,N
20250414,141000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4535,-30,5,-0.66,983822396,217574,27.18,4700,4700,4335,5930,3200,4565,4521.74,1.72,0,-30178,5355,4960,4305,3910,3255,5157,4107,108,1365,500,3100,5,1,21546828,977,-12.85,4.13,12,1.01,-353.00,1099.00,9230,20240423,-50.87,2840,20250305,59.68,5200,-12.79,20250324,2840,59.68,20250305,9230,-50.87,20240423,2840,59.68,20250305,0.01,Y,246710,500,107 억,,369998,N,N,7606,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 20250415 160955 57 100.00 KOSDAQ 제약 N N N N N 5160 515 2 11.09 3182576233 630638 242.81 4800 5470 4650 6030 3255 4645 5046.58 1.60 0 424 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 10 1 21546828 1112 -14.62 4.70 12 2.93 -353.00 1099.00 9230 20240423 -44.10 2840 20250305 81.69 5470 -5.67 20250415 2840 81.69 20250305 9230 -44.10 20240423 2840 81.69 20250305 0.01 Y 246710 500 107 억 345249 N N 12620 N 00 N
3 20250415 151006 57 100.00 KOSDAQ 제약 N N N N N 5200 555 2 11.95 3081779563 611137 235.30 4800 5470 4650 6030 3255 4645 5042.70 1.60 0 -3550 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 10 1 21546828 1120 -14.73 4.73 12 2.84 -353.00 1099.00 9230 20240423 -43.66 2840 20250305 83.10 5470 -4.94 20250415 2840 83.10 20250305 9230 -43.66 20240423 2840 83.10 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
4 20250415 141004 57 100.00 KOSDAQ 제약 N N N N N 4990 345 2 7.43 1511082783 310835 119.68 4800 5050 4650 6030 3255 4645 4861.37 1.60 0 -21852 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 5 1 21546828 1075 -14.14 4.54 12 1.44 -353.00 1099.00 9230 20240423 -45.94 2840 20250305 75.70 5200 -4.04 20250324 2840 75.70 20250305 9230 -45.94 20240423 2840 75.70 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
5 20250415 131006 57 100.00 KOSDAQ 제약 N N N N N 5020 375 2 8.07 1315647438 271623 104.58 4800 5050 4650 6030 3255 4645 4843.65 1.60 0 -23029 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 10 1 21546828 1082 -14.22 4.57 12 1.26 -353.00 1099.00 9230 20240423 -45.61 2840 20250305 76.76 5200 -3.46 20250324 2840 76.76 20250305 9230 -45.61 20240423 2840 76.76 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
6 20250415 121003 57 100.00 KOSDAQ 제약 N N N N N 4805 160 2 3.44 871900383 182176 70.14 4800 4905 4650 6030 3255 4645 4786.03 1.60 0 -23435 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 5 1 21546828 1035 -13.61 4.37 12 0.85 -353.00 1099.00 9230 20240423 -47.94 2840 20250305 69.19 5200 -7.60 20250324 2840 69.19 20250305 9230 -47.94 20240423 2840 69.19 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
7 20250415 111006 57 100.00 KOSDAQ 제약 N N N N N 4790 145 2 3.12 733526812 153423 59.07 4800 4905 4650 6030 3255 4645 4781.07 1.60 0 -31049 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 5 1 21546828 1032 -13.57 4.36 12 0.71 -353.00 1099.00 9230 20240423 -48.10 2840 20250305 68.66 5200 -7.88 20250324 2840 68.66 20250305 9230 -48.10 20240423 2840 68.66 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
8 20250415 101005 57 100.00 KOSDAQ 제약 N N N N N 4740 95 2 2.05 624843977 130749 50.34 4800 4905 4650 6030 3255 4645 4778.96 1.60 0 -29428 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 5 1 21546828 1021 -13.43 4.31 12 0.61 -353.00 1099.00 9230 20240423 -48.65 2840 20250305 66.90 5200 -8.85 20250324 2840 66.90 20250305 9230 -48.65 20240423 2840 66.90 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
9 20250415 091008 57 100.00 KOSDAQ 제약 N N N N N 4670 25 2 0.54 283862717 59138 22.77 4800 4905 4660 6030 3255 4645 4800.01 1.60 0 -15357 4925 4785 4560 4420 4195 4672 4307 108 1385 500 3150 5 1 21546828 1006 -13.23 4.25 12 0.27 -353.00 1099.00 9230 20240423 -49.40 2840 20250305 64.44 5200 -10.19 20250324 2840 64.44 20250305 9230 -49.40 20240423 2840 64.44 20250305 0.01 Y 246710 500 107 억 345249 N N 11808 N 00 N
10 20250414 160952 57 100.00 KOSDAQ 제약 N N N N N 4645 80 2 1.75 1172690731 258651 32.32 4700 4700 4335 5930 3200 4565 4533.70 1.72 0 -25262 5355 4960 4305 3910 3255 5157 4107 108 1365 500 3100 5 1 21546828 1001 -13.16 4.23 12 1.20 -353.00 1099.00 9230 20240423 -49.67 2840 20250305 63.56 5200 -10.67 20250324 2840 63.56 20250305 9230 -49.67 20240423 2840 63.56 20250305 0.01 Y 246710 500 107 억 369998 N N 11808 N 00 N
11 20250414 151001 57 100.00 KOSDAQ 제약 N N N N N 4605 40 2 0.88 1098130631 242554 30.31 4700 4700 4335 5930 3200 4565 4527.33 1.72 0 -23150 5355 4960 4305 3910 3255 5157 4107 108 1365 500 3100 5 1 21546828 992 -13.05 4.19 12 1.13 -353.00 1099.00 9230 20240423 -50.11 2840 20250305 62.15 5200 -11.44 20250324 2840 62.15 20250305 9230 -50.11 20240423 2840 62.15 20250305 0.01 Y 246710 500 107 억 369998 N N 7606 N 00 N
12 20250414 141000 57 100.00 KOSDAQ 제약 N N N N N 4535 -30 5 -0.66 983822396 217574 27.18 4700 4700 4335 5930 3200 4565 4521.74 1.72 0 -30178 5355 4960 4305 3910 3255 5157 4107 108 1365 500 3100 5 1 21546828 977 -12.85 4.13 12 1.01 -353.00 1099.00 9230 20240423 -50.87 2840 20250305 59.68 5200 -12.79 20250324 2840 59.68 20250305 9230 -50.87 20240423 2840 59.68 20250305 0.01 Y 246710 500 107 억 369998 N N 7606 N 00 N