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
314140/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
20250411,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,110,2,2.14,63181310,12265,63.77,5130,5270,5010,6660,3600,5130,5151.20,1.35,0,1097,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,454,-49.90,0.44,12,0.14,-105.00,11814.00,10790,20240610,-51.44,4560,20241115,14.91,6960,-24.71,20250314,4765,9.97,20250407,10790,-51.44,20240610,4560,14.91,20241115,1.93,Y,314140,500,43 억,,117122,N,N,224,N,00,N
20250411,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,130,2,2.53,59491170,11560,60.11,5130,5270,5010,6660,3600,5130,5146.29,1.35,0,1308,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,456,-50.10,0.45,12,0.13,-105.00,11814.00,10790,20240610,-51.25,4560,20241115,15.35,6960,-24.43,20250314,4765,10.39,20250407,10790,-51.25,20240610,4560,15.35,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,10,2,0.19,31747870,6213,32.30,5130,5270,5010,6660,3600,5130,5109.91,1.35,0,1160,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,445,-48.95,0.44,12,0.07,-105.00,11814.00,10790,20240610,-52.36,4560,20241115,12.72,6960,-26.15,20250314,4765,7.87,20250407,10790,-52.36,20240610,4560,12.72,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,131059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,20,2,0.39,23861010,4669,24.28,5130,5270,5010,6660,3600,5130,5110.52,1.35,0,332,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,446,-49.05,0.44,12,0.05,-105.00,11814.00,10790,20240610,-52.27,4560,20241115,12.94,6960,-26.01,20250314,4765,8.08,20250407,10790,-52.27,20240610,4560,12.94,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,121100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,40,2,0.78,21452610,4204,21.86,5130,5270,5010,6660,3600,5130,5102.90,1.35,0,582,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,448,-49.24,0.44,12,0.05,-105.00,11814.00,10790,20240610,-52.09,4560,20241115,13.38,6960,-25.72,20250314,4765,8.50,20250407,10790,-52.09,20240610,4560,13.38,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,111059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-30,5,-0.58,9423420,1867,9.71,5130,5140,5010,6660,3600,5130,5047.36,1.35,0,-211,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,442,-48.57,0.43,12,0.02,-105.00,11814.00,10790,20240610,-52.73,4560,20241115,11.84,6960,-26.72,20250314,4765,7.03,20250407,10790,-52.73,20240610,4560,11.84,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,101102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-80,5,-1.56,6615960,1316,6.84,5130,5140,5010,6660,3600,5130,5027.33,1.35,0,-43,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,438,-48.10,0.43,12,0.02,-105.00,11814.00,10790,20240610,-53.20,4560,20241115,10.75,6960,-27.44,20250314,4765,5.98,20250407,10790,-53.20,20240610,4560,10.75,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250411,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,-80,5,-1.56,355990,70,0.36,5130,5140,5050,6660,3600,5130,5085.57,1.35,0,-65,5380,5255,5105,4980,4830,5180,4905,43,1530,500,3280,10,1,8666361,438,-48.10,0.43,12,0.00,-105.00,11814.00,10790,20240610,-53.20,4560,20241115,10.75,6960,-27.44,20250314,4765,5.98,20250407,10790,-53.20,20240610,4560,10.75,20241115,1.93,Y,314140,500,43 억,,117122,N,N,116,N,00,N
20250410,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,260,2,5.34,98037465,19228,117.42,5230,5230,4955,6330,3410,4870,5098.68,1.30,0,4853,5063,4966,4883,4786,4703,4925,4745,43,1460,500,3110,10,1,8666361,445,-48.86,0.43,12,0.22,-105.00,11814.00,10790,20240610,-52.46,4560,20241115,12.50,6960,-26.29,20250314,4765,7.66,20250407,10790,-52.46,20240610,4560,12.50,20241115,1.94,Y,314140,500,43 억,,112492,N,N,116,N,00,N
20250410,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,260,2,5.34,96944775,19015,116.12,5230,5230,4955,6330,3410,4870,5098.33,1.30,0,4855,5063,4966,4883,4786,4703,4925,4745,43,1460,500,3110,10,1,8666361,445,-48.86,0.43,12,0.22,-105.00,11814.00,10790,20240610,-52.46,4560,20241115,12.50,6960,-26.29,20250314,4765,7.66,20250407,10790,-52.46,20240610,4560,12.50,20241115,1.94,Y,314140,500,43 억,,112492,N,N,240,N,00,N
20250410,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,250,2,5.13,86365645,16939,103.44,5230,5230,4955,6330,3410,4870,5098.63,1.30,0,3441,5063,4966,4883,4786,4703,4925,4745,43,1460,500,3110,10,1,8666361,444,-48.76,0.43,12,0.20,-105.00,11814.00,10790,20240610,-52.55,4560,20241115,12.28,6960,-26.44,20250314,4765,7.45,20250407,10790,-52.55,20240610,4560,12.28,20241115,1.94,Y,314140,500,43 억,,112492,N,N,240,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 161049 57 100.00 KOSDAQ 제약 N N N N N 5240 110 2 2.14 63181310 12265 63.77 5130 5270 5010 6660 3600 5130 5151.20 1.35 0 1097 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 454 -49.90 0.44 12 0.14 -105.00 11814.00 10790 20240610 -51.44 4560 20241115 14.91 6960 -24.71 20250314 4765 9.97 20250407 10790 -51.44 20240610 4560 14.91 20241115 1.93 Y 314140 500 43 억 117122 N N 224 N 00 N
3 20250411 151059 57 100.00 KOSDAQ 제약 N N N N N 5260 130 2 2.53 59491170 11560 60.11 5130 5270 5010 6660 3600 5130 5146.29 1.35 0 1308 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 456 -50.10 0.45 12 0.13 -105.00 11814.00 10790 20240610 -51.25 4560 20241115 15.35 6960 -24.43 20250314 4765 10.39 20250407 10790 -51.25 20240610 4560 15.35 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
4 20250411 141057 57 100.00 KOSDAQ 제약 N N N N N 5140 10 2 0.19 31747870 6213 32.30 5130 5270 5010 6660 3600 5130 5109.91 1.35 0 1160 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 445 -48.95 0.44 12 0.07 -105.00 11814.00 10790 20240610 -52.36 4560 20241115 12.72 6960 -26.15 20250314 4765 7.87 20250407 10790 -52.36 20240610 4560 12.72 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
5 20250411 131059 57 100.00 KOSDAQ 제약 N N N N N 5150 20 2 0.39 23861010 4669 24.28 5130 5270 5010 6660 3600 5130 5110.52 1.35 0 332 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 446 -49.05 0.44 12 0.05 -105.00 11814.00 10790 20240610 -52.27 4560 20241115 12.94 6960 -26.01 20250314 4765 8.08 20250407 10790 -52.27 20240610 4560 12.94 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
6 20250411 121100 57 100.00 KOSDAQ 제약 N N N N N 5170 40 2 0.78 21452610 4204 21.86 5130 5270 5010 6660 3600 5130 5102.90 1.35 0 582 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 448 -49.24 0.44 12 0.05 -105.00 11814.00 10790 20240610 -52.09 4560 20241115 13.38 6960 -25.72 20250314 4765 8.50 20250407 10790 -52.09 20240610 4560 13.38 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
7 20250411 111059 57 100.00 KOSDAQ 제약 N N N N N 5100 -30 5 -0.58 9423420 1867 9.71 5130 5140 5010 6660 3600 5130 5047.36 1.35 0 -211 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 442 -48.57 0.43 12 0.02 -105.00 11814.00 10790 20240610 -52.73 4560 20241115 11.84 6960 -26.72 20250314 4765 7.03 20250407 10790 -52.73 20240610 4560 11.84 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
8 20250411 101102 57 100.00 KOSDAQ 제약 N N N N N 5050 -80 5 -1.56 6615960 1316 6.84 5130 5140 5010 6660 3600 5130 5027.33 1.35 0 -43 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 438 -48.10 0.43 12 0.02 -105.00 11814.00 10790 20240610 -53.20 4560 20241115 10.75 6960 -27.44 20250314 4765 5.98 20250407 10790 -53.20 20240610 4560 10.75 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
9 20250411 091105 57 100.00 KOSDAQ 제약 N N N N N 5050 -80 5 -1.56 355990 70 0.36 5130 5140 5050 6660 3600 5130 5085.57 1.35 0 -65 5380 5255 5105 4980 4830 5180 4905 43 1530 500 3280 10 1 8666361 438 -48.10 0.43 12 0.00 -105.00 11814.00 10790 20240610 -53.20 4560 20241115 10.75 6960 -27.44 20250314 4765 5.98 20250407 10790 -53.20 20240610 4560 10.75 20241115 1.93 Y 314140 500 43 억 117122 N N 116 N 00 N
10 20250410 161053 57 100.00 KOSDAQ 제약 N N N N N 5130 260 2 5.34 98037465 19228 117.42 5230 5230 4955 6330 3410 4870 5098.68 1.30 0 4853 5063 4966 4883 4786 4703 4925 4745 43 1460 500 3110 10 1 8666361 445 -48.86 0.43 12 0.22 -105.00 11814.00 10790 20240610 -52.46 4560 20241115 12.50 6960 -26.29 20250314 4765 7.66 20250407 10790 -52.46 20240610 4560 12.50 20241115 1.94 Y 314140 500 43 억 112492 N N 116 N 00 N
11 20250410 151058 57 100.00 KOSDAQ 제약 N N N N N 5130 260 2 5.34 96944775 19015 116.12 5230 5230 4955 6330 3410 4870 5098.33 1.30 0 4855 5063 4966 4883 4786 4703 4925 4745 43 1460 500 3110 10 1 8666361 445 -48.86 0.43 12 0.22 -105.00 11814.00 10790 20240610 -52.46 4560 20241115 12.50 6960 -26.29 20250314 4765 7.66 20250407 10790 -52.46 20240610 4560 12.50 20241115 1.94 Y 314140 500 43 억 112492 N N 240 N 00 N
12 20250410 141054 57 100.00 KOSDAQ 제약 N N N N N 5120 250 2 5.13 86365645 16939 103.44 5230 5230 4955 6330 3410 4870 5098.63 1.30 0 3441 5063 4966 4883 4786 4703 4925 4745 43 1460 500 3110 10 1 8666361 444 -48.76 0.43 12 0.20 -105.00 11814.00 10790 20240610 -52.55 4560 20241115 12.28 6960 -26.44 20250314 4765 7.45 20250407 10790 -52.55 20240610 4560 12.28 20241115 1.94 Y 314140 500 43 억 112492 N N 240 N 00 N