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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023910/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
20250411,160334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,205444575,8131,119.45,25450,25450,25150,33050,17850,25450,25266.38,16.59,0,3328,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1527,4.52,0.55,12,0.14,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,24750,2.83,20250407,29350,-13.29,20240522,23750,7.16,20241114,0.23,Y,023910,500,30 억,,995229,N,N,1,N,00,N
20250411,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,0,3,0.00,198969975,7876,115.70,25450,25450,25150,33050,17850,25450,25262.82,16.59,0,3436,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1527,4.52,0.55,12,0.13,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,24750,2.83,20250407,29350,-13.29,20240522,23750,7.16,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,140337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25325,-125,5,-0.49,180621250,7153,105.08,25450,25450,25150,33050,17850,25450,25251.12,16.59,0,3314,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1520,4.50,0.54,12,0.12,5627.00,46569.00,29350,20240522,-13.71,23750,20241114,6.63,26500,-4.43,20250106,24750,2.32,20250407,29350,-13.71,20240522,23750,6.63,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,130337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-150,5,-0.59,152941050,6059,89.01,25450,25450,25150,33050,17850,25450,25241.96,16.59,0,2656,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1518,4.50,0.54,12,0.10,5627.00,46569.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,24750,2.22,20250407,29350,-13.80,20240522,23750,6.53,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,120337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-250,5,-0.98,106068750,4204,61.76,25450,25450,25150,33050,17850,25450,25230.44,16.59,0,1458,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1512,4.48,0.54,12,0.07,5627.00,46569.00,29350,20240522,-14.14,23750,20241114,6.11,26500,-4.91,20250106,24750,1.82,20250407,29350,-14.14,20240522,23750,6.11,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,110336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-200,5,-0.79,84410950,3346,49.16,25450,25450,25150,33050,17850,25450,25227.42,16.59,0,1352,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1515,4.49,0.54,12,0.06,5627.00,46569.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,24750,2.02,20250407,29350,-13.97,20240522,23750,6.32,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,100337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25250,-200,5,-0.79,17260550,684,10.05,25450,25450,25150,33050,17850,25450,25234.72,16.59,0,221,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1515,4.49,0.54,12,0.01,5627.00,46569.00,29350,20240522,-13.97,23750,20241114,6.32,26500,-4.72,20250106,24750,2.02,20250407,29350,-13.97,20240522,23750,6.32,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250411,090338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,-150,5,-0.59,1341800,53,0.78,25450,25450,25300,33050,17850,25450,25316.98,16.59,0,35,25716,25582,25316,25182,24916,25650,25250,30,7600,500,18830,50,1,6000000,1518,4.50,0.54,12,0.00,5627.00,46569.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,24750,2.22,20250407,29350,-13.80,20240522,23750,6.53,20241114,0.23,Y,023910,500,30 억,,995229,N,N,0,N,00,N
20250410,160335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,500,2,2.00,170987475,6758,71.76,25350,25450,25050,32400,17500,24950,25301.49,16.58,0,346,25450,25200,25000,24750,24550,25100,24650,30,7450,500,18460,50,1,6000000,1527,4.52,0.55,12,0.11,5627.00,46569.00,29350,20240522,-13.29,23750,20241114,7.16,26500,-3.96,20250106,24750,2.83,20250407,29350,-13.29,20240522,23750,7.16,20241114,0.23,Y,023910,500,30 억,,994883,N,N,0,N,00,N
20250410,150336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25400,450,2,1.80,168526525,6661,70.73,25350,25450,25050,32400,17500,24950,25300.48,16.58,0,361,25450,25200,25000,24750,24550,25100,24650,30,7450,500,18460,50,1,6000000,1524,4.51,0.55,12,0.11,5627.00,46569.00,29350,20240522,-13.46,23750,20241114,6.95,26500,-4.15,20250106,24750,2.63,20250407,29350,-13.46,20240522,23750,6.95,20241114,0.23,Y,023910,500,30 억,,994883,N,N,0,N,00,N
20250410,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25300,350,2,1.40,93910125,3722,39.52,25350,25350,25050,32400,17500,24950,25231.09,16.58,0,-14,25450,25200,25000,24750,24550,25100,24650,30,7450,500,18460,50,1,6000000,1518,4.50,0.54,12,0.06,5627.00,46569.00,29350,20240522,-13.80,23750,20241114,6.53,26500,-4.53,20250106,24750,2.22,20250407,29350,-13.80,20240522,23750,6.53,20241114,0.23,Y,023910,500,30 억,,994883,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 20250411 160334 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 205444575 8131 119.45 25450 25450 25150 33050 17850 25450 25266.38 16.59 0 3328 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1527 4.52 0.55 12 0.14 5627.00 46569.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 24750 2.83 20250407 29350 -13.29 20240522 23750 7.16 20241114 0.23 Y 023910 500 30 억 995229 N N 1 N 00 N
3 20250411 150336 57 100.00 KOSDAQ 제약 N N N N N 25450 0 3 0.00 198969975 7876 115.70 25450 25450 25150 33050 17850 25450 25262.82 16.59 0 3436 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1527 4.52 0.55 12 0.13 5627.00 46569.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 24750 2.83 20250407 29350 -13.29 20240522 23750 7.16 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
4 20250411 140337 57 100.00 KOSDAQ 제약 N N N N N 25325 -125 5 -0.49 180621250 7153 105.08 25450 25450 25150 33050 17850 25450 25251.12 16.59 0 3314 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1520 4.50 0.54 12 0.12 5627.00 46569.00 29350 20240522 -13.71 23750 20241114 6.63 26500 -4.43 20250106 24750 2.32 20250407 29350 -13.71 20240522 23750 6.63 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
5 20250411 130337 57 100.00 KOSDAQ 제약 N N N N N 25300 -150 5 -0.59 152941050 6059 89.01 25450 25450 25150 33050 17850 25450 25241.96 16.59 0 2656 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1518 4.50 0.54 12 0.10 5627.00 46569.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 24750 2.22 20250407 29350 -13.80 20240522 23750 6.53 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
6 20250411 120337 57 100.00 KOSDAQ 제약 N N N N N 25200 -250 5 -0.98 106068750 4204 61.76 25450 25450 25150 33050 17850 25450 25230.44 16.59 0 1458 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1512 4.48 0.54 12 0.07 5627.00 46569.00 29350 20240522 -14.14 23750 20241114 6.11 26500 -4.91 20250106 24750 1.82 20250407 29350 -14.14 20240522 23750 6.11 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
7 20250411 110336 57 100.00 KOSDAQ 제약 N N N N N 25250 -200 5 -0.79 84410950 3346 49.16 25450 25450 25150 33050 17850 25450 25227.42 16.59 0 1352 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1515 4.49 0.54 12 0.06 5627.00 46569.00 29350 20240522 -13.97 23750 20241114 6.32 26500 -4.72 20250106 24750 2.02 20250407 29350 -13.97 20240522 23750 6.32 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
8 20250411 100337 57 100.00 KOSDAQ 제약 N N N N N 25250 -200 5 -0.79 17260550 684 10.05 25450 25450 25150 33050 17850 25450 25234.72 16.59 0 221 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1515 4.49 0.54 12 0.01 5627.00 46569.00 29350 20240522 -13.97 23750 20241114 6.32 26500 -4.72 20250106 24750 2.02 20250407 29350 -13.97 20240522 23750 6.32 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
9 20250411 090338 57 100.00 KOSDAQ 제약 N N N N N 25300 -150 5 -0.59 1341800 53 0.78 25450 25450 25300 33050 17850 25450 25316.98 16.59 0 35 25716 25582 25316 25182 24916 25650 25250 30 7600 500 18830 50 1 6000000 1518 4.50 0.54 12 0.00 5627.00 46569.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 24750 2.22 20250407 29350 -13.80 20240522 23750 6.53 20241114 0.23 Y 023910 500 30 억 995229 N N 0 N 00 N
10 20250410 160335 57 100.00 KOSDAQ 제약 N N N N N 25450 500 2 2.00 170987475 6758 71.76 25350 25450 25050 32400 17500 24950 25301.49 16.58 0 346 25450 25200 25000 24750 24550 25100 24650 30 7450 500 18460 50 1 6000000 1527 4.52 0.55 12 0.11 5627.00 46569.00 29350 20240522 -13.29 23750 20241114 7.16 26500 -3.96 20250106 24750 2.83 20250407 29350 -13.29 20240522 23750 7.16 20241114 0.23 Y 023910 500 30 억 994883 N N 0 N 00 N
11 20250410 150336 57 100.00 KOSDAQ 제약 N N N N N 25400 450 2 1.80 168526525 6661 70.73 25350 25450 25050 32400 17500 24950 25300.48 16.58 0 361 25450 25200 25000 24750 24550 25100 24650 30 7450 500 18460 50 1 6000000 1524 4.51 0.55 12 0.11 5627.00 46569.00 29350 20240522 -13.46 23750 20241114 6.95 26500 -4.15 20250106 24750 2.63 20250407 29350 -13.46 20240522 23750 6.95 20241114 0.23 Y 023910 500 30 억 994883 N N 0 N 00 N
12 20250410 140335 57 100.00 KOSDAQ 제약 N N N N N 25300 350 2 1.40 93910125 3722 39.52 25350 25350 25050 32400 17500 24950 25231.09 16.58 0 -14 25450 25200 25000 24750 24550 25100 24650 30 7450 500 18460 50 1 6000000 1518 4.50 0.54 12 0.06 5627.00 46569.00 29350 20240522 -13.80 23750 20241114 6.53 26500 -4.53 20250106 24750 2.22 20250407 29350 -13.80 20240522 23750 6.53 20241114 0.23 Y 023910 500 30 억 994883 N N 0 N 00 N