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
464280/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
20250411,161240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,580,2,5.08,356077210,30383,59.30,11300,12000,11200,14840,8000,11420,11716.73,3.03,0,6104,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,664,16.78,1.68,12,0.55,715.00,7122.00,60700,20240822,-80.23,10550,20250409,13.74,15290,-21.52,20250108,10550,13.74,20250409,60700,-80.23,20240822,10550,13.74,20250409,5.21,Y,464280,100,5 억,,167699,N,N,424,N,00,N
20250411,151252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,540,2,4.73,322060110,27545,53.76,11300,11980,11200,14840,8000,11420,11692.14,3.03,0,5745,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,661,16.73,1.68,12,0.50,715.00,7122.00,60700,20240822,-80.30,10550,20250409,13.36,15290,-21.78,20250108,10550,13.36,20250409,60700,-80.30,20240822,10550,13.36,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,530,2,4.64,296982320,25446,49.67,11300,11980,11200,14840,8000,11420,11671.08,3.03,0,5331,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,661,16.71,1.68,12,0.46,715.00,7122.00,60700,20240822,-80.31,10550,20250409,13.27,15290,-21.84,20250108,10550,13.27,20250409,60700,-80.31,20240822,10550,13.27,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,131251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11830,410,2,3.59,221622630,19097,37.27,11300,11890,11200,14840,8000,11420,11605.10,3.03,0,3289,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,654,16.55,1.66,12,0.35,715.00,7122.00,60700,20240822,-80.51,10550,20250409,12.13,15290,-22.63,20250108,10550,12.13,20250409,60700,-80.51,20240822,10550,12.13,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,121252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11860,440,2,3.85,196046070,16930,33.04,11300,11890,11200,14840,8000,11420,11579.80,3.03,0,2610,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,656,16.59,1.67,12,0.31,715.00,7122.00,60700,20240822,-80.46,10550,20250409,12.42,15290,-22.43,20250108,10550,12.42,20250409,60700,-80.46,20240822,10550,12.42,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,111252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11720,300,2,2.63,153216620,13305,25.97,11300,11770,11200,14840,8000,11420,11515.72,3.03,0,2643,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,648,16.39,1.65,12,0.24,715.00,7122.00,60700,20240822,-80.69,10550,20250409,11.09,15290,-23.35,20250108,10550,11.09,20250409,60700,-80.69,20240822,10550,11.09,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,160,2,1.40,120313770,10484,20.46,11300,11770,11200,14840,8000,11420,11475.94,3.03,0,1133,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,640,16.20,1.63,12,0.19,715.00,7122.00,60700,20240822,-80.92,10550,20250409,9.76,15290,-24.26,20250108,10550,9.76,20250409,60700,-80.92,20240822,10550,9.76,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,091259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,130,2,1.14,32386600,2840,5.54,11300,11680,11200,14840,8000,11420,11403.73,3.03,0,2060,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,639,16.15,1.62,12,0.05,715.00,7122.00,60700,20240822,-80.97,10550,20250409,9.48,15290,-24.46,20250108,10550,9.48,20250409,60700,-80.97,20240822,10550,9.48,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250410,161244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,730,2,6.83,570226700,50812,57.96,11050,11440,11010,13890,7490,10690,11222.20,2.39,0,30057,11303,10996,10773,10466,10243,10885,10355,6,3200,100,6620,10,1,5530000,632,15.97,1.60,12,0.92,715.00,7122.00,60700,20240822,-81.19,10550,20250409,8.25,15290,-25.31,20250108,10550,8.25,20250409,60700,-81.19,20240822,10550,8.25,20250409,5.42,Y,464280,100,5 억,,132050,N,N,562,N,00,N
20250410,151252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,690,2,6.45,532220870,47481,54.16,11050,11440,11010,13890,7490,10690,11209.13,2.39,0,28850,11303,10996,10773,10466,10243,10885,10355,6,3200,100,6620,10,1,5530000,629,15.92,1.60,12,0.86,715.00,7122.00,60700,20240822,-81.25,10550,20250409,7.87,15290,-25.57,20250108,10550,7.87,20250409,60700,-81.25,20240822,10550,7.87,20250409,5.42,Y,464280,100,5 억,,132050,N,N,0,N,00,N
20250410,141246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11300,610,2,5.71,451544380,40359,46.04,11050,11440,11010,13890,7490,10690,11188.20,2.39,0,24542,11303,10996,10773,10466,10243,10885,10355,6,3200,100,6620,10,1,5530000,625,15.80,1.59,12,0.73,715.00,7122.00,60700,20240822,-81.38,10550,20250409,7.11,15290,-26.10,20250108,10550,7.11,20250409,60700,-81.38,20240822,10550,7.11,20250409,5.42,Y,464280,100,5 억,,132050,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 161240 57 100.00 KOSDAQ 제약 N N N N N 12000 580 2 5.08 356077210 30383 59.30 11300 12000 11200 14840 8000 11420 11716.73 3.03 0 6104 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 664 16.78 1.68 12 0.55 715.00 7122.00 60700 20240822 -80.23 10550 20250409 13.74 15290 -21.52 20250108 10550 13.74 20250409 60700 -80.23 20240822 10550 13.74 20250409 5.21 Y 464280 100 5 억 167699 N N 424 N 00 N
3 20250411 151252 57 100.00 KOSDAQ 제약 N N N N N 11960 540 2 4.73 322060110 27545 53.76 11300 11980 11200 14840 8000 11420 11692.14 3.03 0 5745 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 661 16.73 1.68 12 0.50 715.00 7122.00 60700 20240822 -80.30 10550 20250409 13.36 15290 -21.78 20250108 10550 13.36 20250409 60700 -80.30 20240822 10550 13.36 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
4 20250411 141250 57 100.00 KOSDAQ 제약 N N N N N 11950 530 2 4.64 296982320 25446 49.67 11300 11980 11200 14840 8000 11420 11671.08 3.03 0 5331 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 661 16.71 1.68 12 0.46 715.00 7122.00 60700 20240822 -80.31 10550 20250409 13.27 15290 -21.84 20250108 10550 13.27 20250409 60700 -80.31 20240822 10550 13.27 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
5 20250411 131251 57 100.00 KOSDAQ 제약 N N N N N 11830 410 2 3.59 221622630 19097 37.27 11300 11890 11200 14840 8000 11420 11605.10 3.03 0 3289 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 654 16.55 1.66 12 0.35 715.00 7122.00 60700 20240822 -80.51 10550 20250409 12.13 15290 -22.63 20250108 10550 12.13 20250409 60700 -80.51 20240822 10550 12.13 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
6 20250411 121252 57 100.00 KOSDAQ 제약 N N N N N 11860 440 2 3.85 196046070 16930 33.04 11300 11890 11200 14840 8000 11420 11579.80 3.03 0 2610 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 656 16.59 1.67 12 0.31 715.00 7122.00 60700 20240822 -80.46 10550 20250409 12.42 15290 -22.43 20250108 10550 12.42 20250409 60700 -80.46 20240822 10550 12.42 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
7 20250411 111252 57 100.00 KOSDAQ 제약 N N N N N 11720 300 2 2.63 153216620 13305 25.97 11300 11770 11200 14840 8000 11420 11515.72 3.03 0 2643 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 648 16.39 1.65 12 0.24 715.00 7122.00 60700 20240822 -80.69 10550 20250409 11.09 15290 -23.35 20250108 10550 11.09 20250409 60700 -80.69 20240822 10550 11.09 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
8 20250411 101256 57 100.00 KOSDAQ 제약 N N N N N 11580 160 2 1.40 120313770 10484 20.46 11300 11770 11200 14840 8000 11420 11475.94 3.03 0 1133 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 640 16.20 1.63 12 0.19 715.00 7122.00 60700 20240822 -80.92 10550 20250409 9.76 15290 -24.26 20250108 10550 9.76 20250409 60700 -80.92 20240822 10550 9.76 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
9 20250411 091259 57 100.00 KOSDAQ 제약 N N N N N 11550 130 2 1.14 32386600 2840 5.54 11300 11680 11200 14840 8000 11420 11403.73 3.03 0 2060 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 639 16.15 1.62 12 0.05 715.00 7122.00 60700 20240822 -80.97 10550 20250409 9.48 15290 -24.46 20250108 10550 9.48 20250409 60700 -80.97 20240822 10550 9.48 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
10 20250410 161244 57 100.00 KOSDAQ 제약 N N N N N 11420 730 2 6.83 570226700 50812 57.96 11050 11440 11010 13890 7490 10690 11222.20 2.39 0 30057 11303 10996 10773 10466 10243 10885 10355 6 3200 100 6620 10 1 5530000 632 15.97 1.60 12 0.92 715.00 7122.00 60700 20240822 -81.19 10550 20250409 8.25 15290 -25.31 20250108 10550 8.25 20250409 60700 -81.19 20240822 10550 8.25 20250409 5.42 Y 464280 100 5 억 132050 N N 562 N 00 N
11 20250410 151252 57 100.00 KOSDAQ 제약 N N N N N 11380 690 2 6.45 532220870 47481 54.16 11050 11440 11010 13890 7490 10690 11209.13 2.39 0 28850 11303 10996 10773 10466 10243 10885 10355 6 3200 100 6620 10 1 5530000 629 15.92 1.60 12 0.86 715.00 7122.00 60700 20240822 -81.25 10550 20250409 7.87 15290 -25.57 20250108 10550 7.87 20250409 60700 -81.25 20240822 10550 7.87 20250409 5.42 Y 464280 100 5 억 132050 N N 0 N 00 N
12 20250410 141246 57 100.00 KOSDAQ 제약 N N N N N 11300 610 2 5.71 451544380 40359 46.04 11050 11440 11010 13890 7490 10690 11188.20 2.39 0 24542 11303 10996 10773 10466 10243 10885 10355 6 3200 100 6620 10 1 5530000 625 15.80 1.59 12 0.73 715.00 7122.00 60700 20240822 -81.38 10550 20250409 7.11 15290 -26.10 20250108 10550 7.11 20250409 60700 -81.38 20240822 10550 7.11 20250409 5.42 Y 464280 100 5 억 132050 N N 0 N 00 N