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
084110/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
20250411,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45200,5200,2,13.00,9248196025,209940,255.54,39050,45850,39000,52000,28000,40000,44050.64,8.13,0,26724,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5712,22.15,1.06,12,1.66,2041.00,42493.00,49450,20250312,-8.59,20200,20240419,123.76,49450,-8.59,20250312,31500,43.49,20250307,49450,-8.59,20250312,20200,123.76,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,6715,N,00,N
20250411,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44800,4800,2,12.00,8797468525,199924,243.35,39050,45850,39000,52000,28000,40000,44004.06,8.13,0,25081,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5661,21.95,1.05,12,1.58,2041.00,42493.00,49450,20250312,-9.40,20200,20240419,121.78,49450,-9.40,20250312,31500,42.22,20250307,49450,-9.40,20250312,20200,121.78,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45450,5450,2,13.62,7967038725,181391,220.79,39050,45850,39000,52000,28000,40000,43921.91,8.13,0,18777,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5743,22.27,1.07,12,1.44,2041.00,42493.00,49450,20250312,-8.09,20200,20240419,125.00,49450,-8.09,20250312,31500,44.29,20250307,49450,-8.09,20250312,20200,125.00,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44900,4900,2,12.25,7361702825,167982,204.47,39050,45850,39000,52000,28000,40000,43824.36,8.13,0,17530,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5674,22.00,1.06,12,1.33,2041.00,42493.00,49450,20250312,-9.20,20200,20240419,122.28,49450,-9.20,20250312,31500,42.54,20250307,49450,-9.20,20250312,20200,122.28,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,120640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44500,4500,2,11.25,6481675775,148194,180.38,39050,45850,39000,52000,28000,40000,43737.77,8.13,0,9938,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5623,21.80,1.05,12,1.17,2041.00,42493.00,49450,20250312,-10.01,20200,20240419,120.30,49450,-10.01,20250312,31500,41.27,20250307,49450,-10.01,20250312,20200,120.30,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45350,5350,2,13.38,5377673225,123843,150.74,39050,45850,39000,52000,28000,40000,43423.31,8.13,0,10182,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5731,22.22,1.07,12,0.98,2041.00,42493.00,49450,20250312,-8.29,20200,20240419,124.50,49450,-8.29,20250312,31500,43.97,20250307,49450,-8.29,20250312,20200,124.50,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,100640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43650,3650,2,9.12,2926609300,69017,84.01,39050,43650,39000,52000,28000,40000,42404.18,8.13,0,-115,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5516,21.39,1.03,12,0.55,2041.00,42493.00,49450,20250312,-11.73,20200,20240419,116.09,49450,-11.73,20250312,31500,38.57,20250307,49450,-11.73,20250312,20200,116.09,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250411,090643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39800,-200,5,-0.50,45701050,1152,1.40,39050,40000,39000,52000,28000,40000,39671.05,8.13,0,431,42933,41466,39933,38466,36933,42200,39200,63,12000,500,27200,50,1,12636820,5029,19.50,0.94,12,0.01,2041.00,42493.00,49450,20250312,-19.51,20200,20240419,97.03,49450,-19.51,20250312,31500,26.35,20250307,49450,-19.51,20250312,20200,97.03,20240419,4.37,Y,084110,500,63 억,,1027244,N,N,1958,N,00,N
20250410,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40000,2950,2,7.96,3283434525,82156,141.86,39100,41400,38400,48150,25950,37050,39965.76,8.07,0,7309,40550,38800,37500,35750,34450,38150,35100,63,11100,500,25190,50,1,12636820,5055,19.60,0.94,12,0.65,2041.00,42493.00,49450,20250312,-19.11,20200,20240419,98.02,49450,-19.11,20250312,31500,26.98,20250307,49450,-19.11,20250312,20200,98.02,20240419,4.38,Y,084110,500,63 억,,1020127,N,N,1958,N,00,N
20250410,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40350,3300,2,8.91,3213900375,80424,138.87,39100,41400,38400,48150,25950,37050,39961.96,8.07,0,7290,40550,38800,37500,35750,34450,38150,35100,63,11100,500,25190,50,1,12636820,5099,19.77,0.95,12,0.64,2041.00,42493.00,49450,20250312,-18.40,20200,20240419,99.75,49450,-18.40,20250312,31500,28.10,20250307,49450,-18.40,20250312,20200,99.75,20240419,4.38,Y,084110,500,63 억,,1020127,N,N,3781,N,00,N
20250410,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39900,2850,2,7.69,2484161750,62246,107.48,39100,41400,38400,48150,25950,37050,39908.78,8.07,0,-559,40550,38800,37500,35750,34450,38150,35100,63,11100,500,25190,50,1,12636820,5042,19.55,0.94,12,0.49,2041.00,42493.00,49450,20250312,-19.31,20200,20240419,97.52,49450,-19.31,20250312,31500,26.67,20250307,49450,-19.31,20250312,20200,97.52,20240419,4.38,Y,084110,500,63 억,,1020127,N,N,3781,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 160633 57 100.00 KOSDAQ 제약 N N N N N 45200 5200 2 13.00 9248196025 209940 255.54 39050 45850 39000 52000 28000 40000 44050.64 8.13 0 26724 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5712 22.15 1.06 12 1.66 2041.00 42493.00 49450 20250312 -8.59 20200 20240419 123.76 49450 -8.59 20250312 31500 43.49 20250307 49450 -8.59 20250312 20200 123.76 20240419 4.37 Y 084110 500 63 억 1027244 N N 6715 N 00 N
3 20250411 150638 57 100.00 KOSDAQ 제약 N N N N N 44800 4800 2 12.00 8797468525 199924 243.35 39050 45850 39000 52000 28000 40000 44004.06 8.13 0 25081 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5661 21.95 1.05 12 1.58 2041.00 42493.00 49450 20250312 -9.40 20200 20240419 121.78 49450 -9.40 20250312 31500 42.22 20250307 49450 -9.40 20250312 20200 121.78 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
4 20250411 140638 57 100.00 KOSDAQ 제약 N N N N N 45450 5450 2 13.62 7967038725 181391 220.79 39050 45850 39000 52000 28000 40000 43921.91 8.13 0 18777 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5743 22.27 1.07 12 1.44 2041.00 42493.00 49450 20250312 -8.09 20200 20240419 125.00 49450 -8.09 20250312 31500 44.29 20250307 49450 -8.09 20250312 20200 125.00 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
5 20250411 130639 57 100.00 KOSDAQ 제약 N N N N N 44900 4900 2 12.25 7361702825 167982 204.47 39050 45850 39000 52000 28000 40000 43824.36 8.13 0 17530 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5674 22.00 1.06 12 1.33 2041.00 42493.00 49450 20250312 -9.20 20200 20240419 122.28 49450 -9.20 20250312 31500 42.54 20250307 49450 -9.20 20250312 20200 122.28 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
6 20250411 120640 57 100.00 KOSDAQ 제약 N N N N N 44500 4500 2 11.25 6481675775 148194 180.38 39050 45850 39000 52000 28000 40000 43737.77 8.13 0 9938 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5623 21.80 1.05 12 1.17 2041.00 42493.00 49450 20250312 -10.01 20200 20240419 120.30 49450 -10.01 20250312 31500 41.27 20250307 49450 -10.01 20250312 20200 120.30 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
7 20250411 110639 57 100.00 KOSDAQ 제약 N N N N N 45350 5350 2 13.38 5377673225 123843 150.74 39050 45850 39000 52000 28000 40000 43423.31 8.13 0 10182 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5731 22.22 1.07 12 0.98 2041.00 42493.00 49450 20250312 -8.29 20200 20240419 124.50 49450 -8.29 20250312 31500 43.97 20250307 49450 -8.29 20250312 20200 124.50 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
8 20250411 100640 57 100.00 KOSDAQ 제약 N N N N N 43650 3650 2 9.12 2926609300 69017 84.01 39050 43650 39000 52000 28000 40000 42404.18 8.13 0 -115 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5516 21.39 1.03 12 0.55 2041.00 42493.00 49450 20250312 -11.73 20200 20240419 116.09 49450 -11.73 20250312 31500 38.57 20250307 49450 -11.73 20250312 20200 116.09 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
9 20250411 090643 57 100.00 KOSDAQ 제약 N N N N N 39800 -200 5 -0.50 45701050 1152 1.40 39050 40000 39000 52000 28000 40000 39671.05 8.13 0 431 42933 41466 39933 38466 36933 42200 39200 63 12000 500 27200 50 1 12636820 5029 19.50 0.94 12 0.01 2041.00 42493.00 49450 20250312 -19.51 20200 20240419 97.03 49450 -19.51 20250312 31500 26.35 20250307 49450 -19.51 20250312 20200 97.03 20240419 4.37 Y 084110 500 63 억 1027244 N N 1958 N 00 N
10 20250410 160636 57 100.00 KOSDAQ 제약 N N N N N 40000 2950 2 7.96 3283434525 82156 141.86 39100 41400 38400 48150 25950 37050 39965.76 8.07 0 7309 40550 38800 37500 35750 34450 38150 35100 63 11100 500 25190 50 1 12636820 5055 19.60 0.94 12 0.65 2041.00 42493.00 49450 20250312 -19.11 20200 20240419 98.02 49450 -19.11 20250312 31500 26.98 20250307 49450 -19.11 20250312 20200 98.02 20240419 4.38 Y 084110 500 63 억 1020127 N N 1958 N 00 N
11 20250410 150638 57 100.00 KOSDAQ 제약 N N N N N 40350 3300 2 8.91 3213900375 80424 138.87 39100 41400 38400 48150 25950 37050 39961.96 8.07 0 7290 40550 38800 37500 35750 34450 38150 35100 63 11100 500 25190 50 1 12636820 5099 19.77 0.95 12 0.64 2041.00 42493.00 49450 20250312 -18.40 20200 20240419 99.75 49450 -18.40 20250312 31500 28.10 20250307 49450 -18.40 20250312 20200 99.75 20240419 4.38 Y 084110 500 63 억 1020127 N N 3781 N 00 N
12 20250410 140637 57 100.00 KOSDAQ 제약 N N N N N 39900 2850 2 7.69 2484161750 62246 107.48 39100 41400 38400 48150 25950 37050 39908.78 8.07 0 -559 40550 38800 37500 35750 34450 38150 35100 63 11100 500 25190 50 1 12636820 5042 19.55 0.94 12 0.49 2041.00 42493.00 49450 20250312 -19.31 20200 20240419 97.52 49450 -19.31 20250312 31500 26.67 20250307 49450 -19.31 20250312 20200 97.52 20240419 4.38 Y 084110 500 63 억 1020127 N N 3781 N 00 N