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
086820/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
20250411,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,1000,2,4.50,1430801275,63083,136.20,22200,23550,21450,28850,15550,22200,22681.23,1.89,0,16536,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1894,-15.84,6.04,12,0.77,-1465.00,3838.00,33100,20250306,-29.91,11710,20240805,98.12,33100,-29.91,20250306,21150,9.69,20250407,33100,-29.91,20250306,11710,98.12,20240805,0.23,Y,086820,500,40 억,,153991,N,N,634,N,00,N
20250411,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,850,2,3.83,1340377425,59171,127.75,22200,23550,21450,28850,15550,22200,22652.61,1.89,0,16265,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1882,-15.73,6.01,12,0.72,-1465.00,3838.00,33100,20250306,-30.36,11710,20240805,96.84,33100,-30.36,20250306,21150,8.98,20250407,33100,-30.36,20250306,11710,96.84,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,140645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23300,1100,2,4.95,1286387475,56820,122.68,22200,23550,21450,28850,15550,22200,22639.70,1.89,0,15474,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1902,-15.90,6.07,12,0.70,-1465.00,3838.00,33100,20250306,-29.61,11710,20240805,98.98,33100,-29.61,20250306,21150,10.17,20250407,33100,-29.61,20250306,11710,98.98,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,130647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23150,950,2,4.28,1155194050,51118,110.37,22200,23550,21450,28850,15550,22200,22598.58,1.89,0,14913,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1890,-15.80,6.03,12,0.63,-1465.00,3838.00,33100,20250306,-30.06,11710,20240805,97.69,33100,-30.06,20250306,21150,9.46,20250407,33100,-30.06,20250306,11710,97.69,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,120647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23000,800,2,3.60,1060133250,47015,101.51,22200,23550,21450,28850,15550,22200,22548.83,1.89,0,13777,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1878,-15.70,5.99,12,0.58,-1465.00,3838.00,33100,20250306,-30.51,11710,20240805,96.41,33100,-30.51,20250306,21150,8.75,20250407,33100,-30.51,20250306,11710,96.41,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,110647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,1050,2,4.73,909662550,40545,87.54,22200,23550,21450,28850,15550,22200,22435.87,1.89,0,13496,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1898,-15.87,6.06,12,0.50,-1465.00,3838.00,33100,20250306,-29.76,11710,20240805,98.55,33100,-29.76,20250306,21150,9.93,20250407,33100,-29.76,20250306,11710,98.55,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,100648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23150,950,2,4.28,731740275,32831,70.88,22200,23550,21450,28850,15550,22200,22288.09,1.89,0,13163,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1890,-15.80,6.03,12,0.40,-1465.00,3838.00,33100,20250306,-30.06,11710,20240805,97.69,33100,-30.06,20250306,21150,9.46,20250407,33100,-30.06,20250306,11710,97.69,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250411,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21850,-350,5,-1.58,143016450,6481,13.99,22200,22600,21700,28850,15550,22200,22067.03,1.89,0,3108,23933,23066,22483,21616,21033,22775,21325,41,6650,500,15540,50,1,8163426,1784,-14.91,5.69,12,0.08,-1465.00,3838.00,33100,20250306,-33.99,11710,20240805,86.59,33100,-33.99,20250306,21150,3.31,20250407,33100,-33.99,20250306,11710,86.59,20240805,0.23,Y,086820,500,40 억,,153991,N,N,1830,N,00,N
20250410,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22200,200,2,0.91,1034611475,46317,188.98,23150,23350,21900,28600,15400,22000,22337.62,1.72,0,3464,23933,22966,22433,21466,20933,22700,21200,41,6600,500,15400,50,1,8163426,1812,-15.15,5.78,12,0.57,-1465.00,3838.00,33100,20250306,-32.93,11710,20240805,89.58,33100,-32.93,20250306,21150,4.96,20250407,33100,-32.93,20250306,11710,89.58,20240805,0.23,Y,086820,500,40 억,,140136,N,N,1830,N,00,N
20250410,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,350,2,1.59,997355375,44643,182.15,23150,23350,21900,28600,15400,22000,22340.69,1.72,0,4090,23933,22966,22433,21466,20933,22700,21200,41,6600,500,15400,50,1,8163426,1825,-15.26,5.82,12,0.55,-1465.00,3838.00,33100,20250306,-32.48,11710,20240805,90.86,33100,-32.48,20250306,21150,5.67,20250407,33100,-32.48,20250306,11710,90.86,20240805,0.23,Y,086820,500,40 억,,140136,N,N,848,N,00,N
20250410,140644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22050,50,2,0.23,938946475,42011,171.41,23150,23350,21900,28600,15400,22000,22350.01,1.72,0,3789,23933,22966,22433,21466,20933,22700,21200,41,6600,500,15400,50,1,8163426,1800,-15.05,5.75,12,0.51,-1465.00,3838.00,33100,20250306,-33.38,11710,20240805,88.30,33100,-33.38,20250306,21150,4.26,20250407,33100,-33.38,20250306,11710,88.30,20240805,0.23,Y,086820,500,40 억,,140136,N,N,848,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 160641 57 100.00 KOSDAQ 제약 N N N N N 23200 1000 2 4.50 1430801275 63083 136.20 22200 23550 21450 28850 15550 22200 22681.23 1.89 0 16536 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1894 -15.84 6.04 12 0.77 -1465.00 3838.00 33100 20250306 -29.91 11710 20240805 98.12 33100 -29.91 20250306 21150 9.69 20250407 33100 -29.91 20250306 11710 98.12 20240805 0.23 Y 086820 500 40 억 153991 N N 634 N 00 N
3 20250411 150646 57 100.00 KOSDAQ 제약 N N N N N 23050 850 2 3.83 1340377425 59171 127.75 22200 23550 21450 28850 15550 22200 22652.61 1.89 0 16265 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1882 -15.73 6.01 12 0.72 -1465.00 3838.00 33100 20250306 -30.36 11710 20240805 96.84 33100 -30.36 20250306 21150 8.98 20250407 33100 -30.36 20250306 11710 96.84 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
4 20250411 140645 57 100.00 KOSDAQ 제약 N N N N N 23300 1100 2 4.95 1286387475 56820 122.68 22200 23550 21450 28850 15550 22200 22639.70 1.89 0 15474 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1902 -15.90 6.07 12 0.70 -1465.00 3838.00 33100 20250306 -29.61 11710 20240805 98.98 33100 -29.61 20250306 21150 10.17 20250407 33100 -29.61 20250306 11710 98.98 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
5 20250411 130647 57 100.00 KOSDAQ 제약 N N N N N 23150 950 2 4.28 1155194050 51118 110.37 22200 23550 21450 28850 15550 22200 22598.58 1.89 0 14913 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1890 -15.80 6.03 12 0.63 -1465.00 3838.00 33100 20250306 -30.06 11710 20240805 97.69 33100 -30.06 20250306 21150 9.46 20250407 33100 -30.06 20250306 11710 97.69 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
6 20250411 120647 57 100.00 KOSDAQ 제약 N N N N N 23000 800 2 3.60 1060133250 47015 101.51 22200 23550 21450 28850 15550 22200 22548.83 1.89 0 13777 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1878 -15.70 5.99 12 0.58 -1465.00 3838.00 33100 20250306 -30.51 11710 20240805 96.41 33100 -30.51 20250306 21150 8.75 20250407 33100 -30.51 20250306 11710 96.41 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
7 20250411 110647 57 100.00 KOSDAQ 제약 N N N N N 23250 1050 2 4.73 909662550 40545 87.54 22200 23550 21450 28850 15550 22200 22435.87 1.89 0 13496 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1898 -15.87 6.06 12 0.50 -1465.00 3838.00 33100 20250306 -29.76 11710 20240805 98.55 33100 -29.76 20250306 21150 9.93 20250407 33100 -29.76 20250306 11710 98.55 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
8 20250411 100648 57 100.00 KOSDAQ 제약 N N N N N 23150 950 2 4.28 731740275 32831 70.88 22200 23550 21450 28850 15550 22200 22288.09 1.89 0 13163 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1890 -15.80 6.03 12 0.40 -1465.00 3838.00 33100 20250306 -30.06 11710 20240805 97.69 33100 -30.06 20250306 21150 9.46 20250407 33100 -30.06 20250306 11710 97.69 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
9 20250411 090651 57 100.00 KOSDAQ 제약 N N N N N 21850 -350 5 -1.58 143016450 6481 13.99 22200 22600 21700 28850 15550 22200 22067.03 1.89 0 3108 23933 23066 22483 21616 21033 22775 21325 41 6650 500 15540 50 1 8163426 1784 -14.91 5.69 12 0.08 -1465.00 3838.00 33100 20250306 -33.99 11710 20240805 86.59 33100 -33.99 20250306 21150 3.31 20250407 33100 -33.99 20250306 11710 86.59 20240805 0.23 Y 086820 500 40 억 153991 N N 1830 N 00 N
10 20250410 160643 57 100.00 KOSDAQ 제약 N N N N N 22200 200 2 0.91 1034611475 46317 188.98 23150 23350 21900 28600 15400 22000 22337.62 1.72 0 3464 23933 22966 22433 21466 20933 22700 21200 41 6600 500 15400 50 1 8163426 1812 -15.15 5.78 12 0.57 -1465.00 3838.00 33100 20250306 -32.93 11710 20240805 89.58 33100 -32.93 20250306 21150 4.96 20250407 33100 -32.93 20250306 11710 89.58 20240805 0.23 Y 086820 500 40 억 140136 N N 1830 N 00 N
11 20250410 150646 57 100.00 KOSDAQ 제약 N N N N N 22350 350 2 1.59 997355375 44643 182.15 23150 23350 21900 28600 15400 22000 22340.69 1.72 0 4090 23933 22966 22433 21466 20933 22700 21200 41 6600 500 15400 50 1 8163426 1825 -15.26 5.82 12 0.55 -1465.00 3838.00 33100 20250306 -32.48 11710 20240805 90.86 33100 -32.48 20250306 21150 5.67 20250407 33100 -32.48 20250306 11710 90.86 20240805 0.23 Y 086820 500 40 억 140136 N N 848 N 00 N
12 20250410 140644 57 100.00 KOSDAQ 제약 N N N N N 22050 50 2 0.23 938946475 42011 171.41 23150 23350 21900 28600 15400 22000 22350.01 1.72 0 3789 23933 22966 22433 21466 20933 22700 21200 41 6600 500 15400 50 1 8163426 1800 -15.05 5.75 12 0.51 -1465.00 3838.00 33100 20250306 -33.38 11710 20240805 88.30 33100 -33.38 20250306 21150 4.26 20250407 33100 -33.38 20250306 11710 88.30 20240805 0.23 Y 086820 500 40 억 140136 N N 848 N 00 N