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
032300/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
20250414,160358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14230,190,2,1.35,143247310,10104,67.23,13910,14250,13910,18250,9830,14040,14177.28,1.05,0,1763,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1552,40.89,2.17,12,0.09,348.00,6550.00,24650,20241018,-42.27,13050,20250409,9.04,17200,-17.27,20250306,13050,9.04,20250409,24650,-42.27,20241018,13050,9.04,20250409,2.83,Y,032300,500,54 억,,114275,N,N,311,N,00,N
20250414,150401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14230,190,2,1.35,137377830,9691,64.48,13910,14250,13910,18250,9830,14040,14175.82,1.05,0,1676,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1552,40.89,2.17,12,0.09,348.00,6550.00,24650,20241018,-42.27,13050,20250409,9.04,17200,-17.27,20250306,13050,9.04,20250409,24650,-42.27,20241018,13050,9.04,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,140400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,180,2,1.28,134238160,9470,63.01,13910,14250,13910,18250,9830,14040,14175.10,1.05,0,1581,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1551,40.86,2.17,12,0.09,348.00,6550.00,24650,20241018,-42.31,13050,20250409,8.97,17200,-17.33,20250306,13050,8.97,20250409,24650,-42.31,20241018,13050,8.97,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,130400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14220,180,2,1.28,116662390,8234,54.78,13910,14250,13910,18250,9830,14040,14168.37,1.05,0,1371,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1551,40.86,2.17,12,0.08,348.00,6550.00,24650,20241018,-42.31,13050,20250409,8.97,17200,-17.33,20250306,13050,8.97,20250409,24650,-42.31,20241018,13050,8.97,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,120401,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14140,100,2,0.71,79440370,5617,37.37,13910,14190,13910,18250,9830,14040,14142.85,1.05,0,1502,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1542,40.63,2.16,12,0.05,348.00,6550.00,24650,20241018,-42.64,13050,20250409,8.35,17200,-17.79,20250306,13050,8.35,20250409,24650,-42.64,20241018,13050,8.35,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,110359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14140,100,2,0.71,53768360,3802,25.30,13910,14190,13910,18250,9830,14040,14142.13,1.05,0,1319,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1542,40.63,2.16,12,0.03,348.00,6550.00,24650,20241018,-42.64,13050,20250409,8.35,17200,-17.79,20250306,13050,8.35,20250409,24650,-42.64,20241018,13050,8.35,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,100400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14180,140,2,1.00,36645740,2592,17.25,13910,14190,13910,18250,9830,14040,14138.02,1.05,0,527,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1547,40.75,2.16,12,0.02,348.00,6550.00,24650,20241018,-42.47,13050,20250409,8.66,17200,-17.56,20250306,13050,8.66,20250409,24650,-42.47,20241018,13050,8.66,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250414,090400,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14040,0,3,0.00,2387190,171,1.14,13910,14040,13910,18250,9830,14040,13960.18,1.05,0,31,14560,14300,13940,13680,13320,14430,13810,55,4210,500,10100,10,1,10906701,1531,40.34,2.14,12,0.00,348.00,6550.00,24650,20241018,-43.04,13050,20250409,7.59,17200,-18.37,20250306,13050,7.59,20250409,24650,-43.04,20241018,13050,7.59,20250409,2.83,Y,032300,500,54 억,,114275,N,N,635,N,00,N
20250411,160356,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14040,360,2,2.63,209426075,15030,92.84,13690,14200,13580,17780,9580,13680,13933.87,1.01,0,3888,13893,13786,13613,13506,13333,13840,13560,55,4100,500,9840,10,1,10906701,1531,40.34,2.14,12,0.14,348.00,6550.00,24650,20241018,-43.04,13050,20250409,7.59,17200,-18.37,20250306,13050,7.59,20250409,24650,-43.04,20241018,13050,7.59,20250409,2.83,Y,032300,500,54 억,,110440,N,N,635,N,00,N
20250411,150359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14080,400,2,2.92,198726085,14268,88.13,13690,14200,13580,17780,9580,13680,13928.10,1.01,0,3661,13893,13786,13613,13506,13333,13840,13560,55,4100,500,9840,10,1,10906701,1536,40.46,2.15,12,0.13,348.00,6550.00,24650,20241018,-42.88,13050,20250409,7.89,17200,-18.14,20250306,13050,7.89,20250409,24650,-42.88,20241018,13050,7.89,20250409,2.83,Y,032300,500,54 억,,110440,N,N,513,N,00,N
20250411,140359,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14070,390,2,2.85,171569695,12333,76.18,13690,14200,13580,17780,9580,13680,13911.43,1.01,0,2422,13893,13786,13613,13506,13333,13840,13560,55,4100,500,9840,10,1,10906701,1535,40.43,2.15,12,0.11,348.00,6550.00,24650,20241018,-42.92,13050,20250409,7.82,17200,-18.20,20250306,13050,7.82,20250409,24650,-42.92,20241018,13050,7.82,20250409,2.83,Y,032300,500,54 억,,110440,N,N,513,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 160358 55 60.00 KOSDAQ 제약 N N N Y 60 N 14230 190 2 1.35 143247310 10104 67.23 13910 14250 13910 18250 9830 14040 14177.28 1.05 0 1763 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1552 40.89 2.17 12 0.09 348.00 6550.00 24650 20241018 -42.27 13050 20250409 9.04 17200 -17.27 20250306 13050 9.04 20250409 24650 -42.27 20241018 13050 9.04 20250409 2.83 Y 032300 500 54 억 114275 N N 311 N 00 N
3 20250414 150401 55 60.00 KOSDAQ 제약 N N N Y 60 N 14230 190 2 1.35 137377830 9691 64.48 13910 14250 13910 18250 9830 14040 14175.82 1.05 0 1676 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1552 40.89 2.17 12 0.09 348.00 6550.00 24650 20241018 -42.27 13050 20250409 9.04 17200 -17.27 20250306 13050 9.04 20250409 24650 -42.27 20241018 13050 9.04 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
4 20250414 140400 55 60.00 KOSDAQ 제약 N N N Y 60 N 14220 180 2 1.28 134238160 9470 63.01 13910 14250 13910 18250 9830 14040 14175.10 1.05 0 1581 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1551 40.86 2.17 12 0.09 348.00 6550.00 24650 20241018 -42.31 13050 20250409 8.97 17200 -17.33 20250306 13050 8.97 20250409 24650 -42.31 20241018 13050 8.97 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
5 20250414 130400 55 60.00 KOSDAQ 제약 N N N Y 60 N 14220 180 2 1.28 116662390 8234 54.78 13910 14250 13910 18250 9830 14040 14168.37 1.05 0 1371 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1551 40.86 2.17 12 0.08 348.00 6550.00 24650 20241018 -42.31 13050 20250409 8.97 17200 -17.33 20250306 13050 8.97 20250409 24650 -42.31 20241018 13050 8.97 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
6 20250414 120401 55 60.00 KOSDAQ 제약 N N N Y 60 N 14140 100 2 0.71 79440370 5617 37.37 13910 14190 13910 18250 9830 14040 14142.85 1.05 0 1502 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1542 40.63 2.16 12 0.05 348.00 6550.00 24650 20241018 -42.64 13050 20250409 8.35 17200 -17.79 20250306 13050 8.35 20250409 24650 -42.64 20241018 13050 8.35 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
7 20250414 110359 55 60.00 KOSDAQ 제약 N N N Y 60 N 14140 100 2 0.71 53768360 3802 25.30 13910 14190 13910 18250 9830 14040 14142.13 1.05 0 1319 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1542 40.63 2.16 12 0.03 348.00 6550.00 24650 20241018 -42.64 13050 20250409 8.35 17200 -17.79 20250306 13050 8.35 20250409 24650 -42.64 20241018 13050 8.35 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
8 20250414 100400 55 60.00 KOSDAQ 제약 N N N Y 60 N 14180 140 2 1.00 36645740 2592 17.25 13910 14190 13910 18250 9830 14040 14138.02 1.05 0 527 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1547 40.75 2.16 12 0.02 348.00 6550.00 24650 20241018 -42.47 13050 20250409 8.66 17200 -17.56 20250306 13050 8.66 20250409 24650 -42.47 20241018 13050 8.66 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
9 20250414 090400 55 60.00 KOSDAQ 제약 N N N Y 60 N 14040 0 3 0.00 2387190 171 1.14 13910 14040 13910 18250 9830 14040 13960.18 1.05 0 31 14560 14300 13940 13680 13320 14430 13810 55 4210 500 10100 10 1 10906701 1531 40.34 2.14 12 0.00 348.00 6550.00 24650 20241018 -43.04 13050 20250409 7.59 17200 -18.37 20250306 13050 7.59 20250409 24650 -43.04 20241018 13050 7.59 20250409 2.83 Y 032300 500 54 억 114275 N N 635 N 00 N
10 20250411 160356 55 60.00 KOSDAQ 제약 N N N Y 60 N 14040 360 2 2.63 209426075 15030 92.84 13690 14200 13580 17780 9580 13680 13933.87 1.01 0 3888 13893 13786 13613 13506 13333 13840 13560 55 4100 500 9840 10 1 10906701 1531 40.34 2.14 12 0.14 348.00 6550.00 24650 20241018 -43.04 13050 20250409 7.59 17200 -18.37 20250306 13050 7.59 20250409 24650 -43.04 20241018 13050 7.59 20250409 2.83 Y 032300 500 54 억 110440 N N 635 N 00 N
11 20250411 150359 55 60.00 KOSDAQ 제약 N N N Y 60 N 14080 400 2 2.92 198726085 14268 88.13 13690 14200 13580 17780 9580 13680 13928.10 1.01 0 3661 13893 13786 13613 13506 13333 13840 13560 55 4100 500 9840 10 1 10906701 1536 40.46 2.15 12 0.13 348.00 6550.00 24650 20241018 -42.88 13050 20250409 7.89 17200 -18.14 20250306 13050 7.89 20250409 24650 -42.88 20241018 13050 7.89 20250409 2.83 Y 032300 500 54 억 110440 N N 513 N 00 N
12 20250411 140359 55 60.00 KOSDAQ 제약 N N N Y 60 N 14070 390 2 2.85 171569695 12333 76.18 13690 14200 13580 17780 9580 13680 13911.43 1.01 0 2422 13893 13786 13613 13506 13333 13840 13560 55 4100 500 9840 10 1 10906701 1535 40.43 2.15 12 0.11 348.00 6550.00 24650 20241018 -42.92 13050 20250409 7.82 17200 -18.20 20250306 13050 7.82 20250409 24650 -42.92 20241018 13050 7.82 20250409 2.83 Y 032300 500 54 억 110440 N N 513 N 00 N