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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,100,2,0.39,157368075,6160,75.70,25450,25650,25400,33050,17850,25450,25546.77,16.64,0,3477,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1533,4.54,0.55,12,0.10,5627.00,46569.00,29350,20240522,-12.95,23750,20241114,7.58,26500,-3.58,20250106,24750,3.23,20250407,29350,-12.95,20240522,23750,7.58,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,150337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,150,2,0.59,150178925,5879,72.25,25450,25650,25400,33050,17850,25450,25544.98,16.64,0,3394,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1536,4.55,0.55,12,0.10,5627.00,46569.00,29350,20240522,-12.78,23750,20241114,7.79,26500,-3.40,20250106,24750,3.43,20250407,29350,-12.78,20240522,23750,7.79,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,140337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,150,2,0.59,109319825,4283,52.64,25450,25600,25400,33050,17850,25450,25524.12,16.64,0,2183,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1536,4.55,0.55,12,0.07,5627.00,46569.00,29350,20240522,-12.78,23750,20241114,7.79,26500,-3.40,20250106,24750,3.43,20250407,29350,-12.78,20240522,23750,7.79,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,130337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25550,100,2,0.39,71290425,2794,34.34,25450,25600,25400,33050,17850,25450,25515.54,16.64,0,1610,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1533,4.54,0.55,12,0.05,5627.00,46569.00,29350,20240522,-12.95,23750,20241114,7.58,26500,-3.58,20250106,24750,3.23,20250407,29350,-12.95,20240522,23750,7.58,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,120338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,150,2,0.59,66582775,2610,32.08,25450,25600,25400,33050,17850,25450,25510.64,16.64,0,1473,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1536,4.55,0.55,12,0.04,5627.00,46569.00,29350,20240522,-12.78,23750,20241114,7.79,26500,-3.40,20250106,24750,3.43,20250407,29350,-12.78,20240522,23750,7.79,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,110336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25600,150,2,0.59,61565225,2414,29.67,25450,25600,25400,33050,17850,25450,25503.41,16.64,0,1425,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1536,4.55,0.55,12,0.04,5627.00,46569.00,29350,20240522,-12.78,23750,20241114,7.79,26500,-3.40,20250106,24750,3.43,20250407,29350,-12.78,20240522,23750,7.79,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,100337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,50,2,0.20,36877025,1448,17.80,25450,25600,25400,33050,17850,25450,25467.56,16.64,0,907,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1530,4.53,0.55,12,0.02,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,24750,3.03,20250407,29350,-13.12,20240522,23750,7.37,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
20250414,090337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,50,2,0.20,3209950,126,1.55,25450,25500,25450,33050,17850,25450,25475.79,16.64,0,-15,25650,25550,25350,25250,25050,25600,25300,30,7600,500,18830,50,1,6000000,1530,4.53,0.55,12,0.00,5627.00,46569.00,29350,20240522,-13.12,23750,20241114,7.37,26500,-3.77,20250106,24750,3.03,20250407,29350,-13.12,20240522,23750,7.37,20241114,0.24,Y,023910,500,30 억,,998558,N,N,1,N,00,N
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
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 20250414 160335 57 100.00 KOSDAQ 제약 N N N N N 25550 100 2 0.39 157368075 6160 75.70 25450 25650 25400 33050 17850 25450 25546.77 16.64 0 3477 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1533 4.54 0.55 12 0.10 5627.00 46569.00 29350 20240522 -12.95 23750 20241114 7.58 26500 -3.58 20250106 24750 3.23 20250407 29350 -12.95 20240522 23750 7.58 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
3 20250414 150337 57 100.00 KOSDAQ 제약 N N N N N 25600 150 2 0.59 150178925 5879 72.25 25450 25650 25400 33050 17850 25450 25544.98 16.64 0 3394 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1536 4.55 0.55 12 0.10 5627.00 46569.00 29350 20240522 -12.78 23750 20241114 7.79 26500 -3.40 20250106 24750 3.43 20250407 29350 -12.78 20240522 23750 7.79 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
4 20250414 140337 57 100.00 KOSDAQ 제약 N N N N N 25600 150 2 0.59 109319825 4283 52.64 25450 25600 25400 33050 17850 25450 25524.12 16.64 0 2183 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1536 4.55 0.55 12 0.07 5627.00 46569.00 29350 20240522 -12.78 23750 20241114 7.79 26500 -3.40 20250106 24750 3.43 20250407 29350 -12.78 20240522 23750 7.79 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
5 20250414 130337 57 100.00 KOSDAQ 제약 N N N N N 25550 100 2 0.39 71290425 2794 34.34 25450 25600 25400 33050 17850 25450 25515.54 16.64 0 1610 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1533 4.54 0.55 12 0.05 5627.00 46569.00 29350 20240522 -12.95 23750 20241114 7.58 26500 -3.58 20250106 24750 3.23 20250407 29350 -12.95 20240522 23750 7.58 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
6 20250414 120338 57 100.00 KOSDAQ 제약 N N N N N 25600 150 2 0.59 66582775 2610 32.08 25450 25600 25400 33050 17850 25450 25510.64 16.64 0 1473 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1536 4.55 0.55 12 0.04 5627.00 46569.00 29350 20240522 -12.78 23750 20241114 7.79 26500 -3.40 20250106 24750 3.43 20250407 29350 -12.78 20240522 23750 7.79 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
7 20250414 110336 57 100.00 KOSDAQ 제약 N N N N N 25600 150 2 0.59 61565225 2414 29.67 25450 25600 25400 33050 17850 25450 25503.41 16.64 0 1425 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1536 4.55 0.55 12 0.04 5627.00 46569.00 29350 20240522 -12.78 23750 20241114 7.79 26500 -3.40 20250106 24750 3.43 20250407 29350 -12.78 20240522 23750 7.79 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
8 20250414 100337 57 100.00 KOSDAQ 제약 N N N N N 25500 50 2 0.20 36877025 1448 17.80 25450 25600 25400 33050 17850 25450 25467.56 16.64 0 907 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1530 4.53 0.55 12 0.02 5627.00 46569.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 24750 3.03 20250407 29350 -13.12 20240522 23750 7.37 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
9 20250414 090337 57 100.00 KOSDAQ 제약 N N N N N 25500 50 2 0.20 3209950 126 1.55 25450 25500 25450 33050 17850 25450 25475.79 16.64 0 -15 25650 25550 25350 25250 25050 25600 25300 30 7600 500 18830 50 1 6000000 1530 4.53 0.55 12 0.00 5627.00 46569.00 29350 20240522 -13.12 23750 20241114 7.37 26500 -3.77 20250106 24750 3.03 20250407 29350 -13.12 20240522 23750 7.37 20241114 0.24 Y 023910 500 30 억 998558 N N 1 N 00 N
10 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
11 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
12 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