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
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
20250414,160644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23400,200,2,0.86,817021125,35043,55.25,23300,23850,22700,30150,16250,23200,23314.80,2.09,0,1126,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1910,-15.97,6.10,12,0.43,-1465.00,3838.00,33100,20250306,-29.31,11710,20240805,99.83,33100,-29.31,20250306,21150,10.64,20250407,33100,-29.31,20250306,11710,99.83,20240805,0.23,Y,086820,500,40 억,,170447,N,N,1281,N,00,N
20250414,150650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23450,250,2,1.08,768249025,32951,51.95,23300,23850,22700,30150,16250,23200,23314.89,2.09,0,1983,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1914,-16.01,6.11,12,0.40,-1465.00,3838.00,33100,20250306,-29.15,11710,20240805,100.26,33100,-29.15,20250306,21150,10.87,20250407,33100,-29.15,20250306,11710,100.26,20240805,0.23,Y,086820,500,40 억,,170447,N,N,634,N,00,N
20250414,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23550,350,2,1.51,695036575,29821,47.02,23300,23850,22700,30150,16250,23200,23306.95,2.09,0,1850,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1922,-16.08,6.14,12,0.37,-1465.00,3838.00,33100,20250306,-28.85,11710,20240805,101.11,33100,-28.85,20250306,21150,11.35,20250407,33100,-28.85,20250306,11710,101.11,20240805,0.23,Y,086820,500,40 억,,170447,N,N,634,N,00,N
20250414,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,500,2,2.16,617566225,26549,41.86,23300,23800,22700,30150,16250,23200,23261.37,2.09,0,1709,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1935,-16.18,6.18,12,0.33,-1465.00,3838.00,33100,20250306,-28.40,11710,20240805,102.39,33100,-28.40,20250306,21150,12.06,20250407,33100,-28.40,20250306,11710,102.39,20240805,0.23,Y,086820,500,40 억,,170447,N,N,634,N,00,N
20250414,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,500,2,2.16,542549150,23380,36.86,23300,23700,22700,30150,16250,23200,23205.70,2.09,0,2416,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1935,-16.18,6.18,12,0.29,-1465.00,3838.00,33100,20250306,-28.40,11710,20240805,102.39,33100,-28.40,20250306,21150,12.06,20250407,33100,-28.40,20250306,11710,102.39,20240805,0.23,Y,086820,500,40 억,,170447,N,N,634,N,00,N
20250414,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,50,2,0.22,343196900,14860,23.43,23300,23500,22700,30150,16250,23200,23095.35,2.09,0,-1472,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1898,-15.87,6.06,12,0.18,-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,,170447,N,N,634,N,00,N
20250414,100648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,0,3,0.00,259486200,11240,17.72,23300,23500,22700,30150,16250,23200,23085.96,2.09,0,-1016,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1894,-15.84,6.04,12,0.14,-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,,170447,N,N,634,N,00,N
20250414,090649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22800,-400,5,-1.72,73508800,3187,5.02,23300,23300,22700,30150,16250,23200,23065.20,2.09,0,-1704,24833,24016,22733,21916,20633,24425,22325,41,6950,500,16240,50,1,8163426,1861,-15.56,5.94,12,0.04,-1465.00,3838.00,33100,20250306,-31.12,11710,20240805,94.71,33100,-31.12,20250306,21150,7.80,20250407,33100,-31.12,20250306,11710,94.71,20240805,0.23,Y,086820,500,40 억,,170447,N,N,634,N,00,N
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
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 160644 57 100.00 KOSDAQ 제약 N N N N N 23400 200 2 0.86 817021125 35043 55.25 23300 23850 22700 30150 16250 23200 23314.80 2.09 0 1126 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1910 -15.97 6.10 12 0.43 -1465.00 3838.00 33100 20250306 -29.31 11710 20240805 99.83 33100 -29.31 20250306 21150 10.64 20250407 33100 -29.31 20250306 11710 99.83 20240805 0.23 Y 086820 500 40 억 170447 N N 1281 N 00 N
3 20250414 150650 57 100.00 KOSDAQ 제약 N N N N N 23450 250 2 1.08 768249025 32951 51.95 23300 23850 22700 30150 16250 23200 23314.89 2.09 0 1983 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1914 -16.01 6.11 12 0.40 -1465.00 3838.00 33100 20250306 -29.15 11710 20240805 100.26 33100 -29.15 20250306 21150 10.87 20250407 33100 -29.15 20250306 11710 100.26 20240805 0.23 Y 086820 500 40 억 170447 N N 634 N 00 N
4 20250414 140648 57 100.00 KOSDAQ 제약 N N N N N 23550 350 2 1.51 695036575 29821 47.02 23300 23850 22700 30150 16250 23200 23306.95 2.09 0 1850 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1922 -16.08 6.14 12 0.37 -1465.00 3838.00 33100 20250306 -28.85 11710 20240805 101.11 33100 -28.85 20250306 21150 11.35 20250407 33100 -28.85 20250306 11710 101.11 20240805 0.23 Y 086820 500 40 억 170447 N N 634 N 00 N
5 20250414 130648 57 100.00 KOSDAQ 제약 N N N N N 23700 500 2 2.16 617566225 26549 41.86 23300 23800 22700 30150 16250 23200 23261.37 2.09 0 1709 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1935 -16.18 6.18 12 0.33 -1465.00 3838.00 33100 20250306 -28.40 11710 20240805 102.39 33100 -28.40 20250306 21150 12.06 20250407 33100 -28.40 20250306 11710 102.39 20240805 0.23 Y 086820 500 40 억 170447 N N 634 N 00 N
6 20250414 120650 57 100.00 KOSDAQ 제약 N N N N N 23700 500 2 2.16 542549150 23380 36.86 23300 23700 22700 30150 16250 23200 23205.70 2.09 0 2416 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1935 -16.18 6.18 12 0.29 -1465.00 3838.00 33100 20250306 -28.40 11710 20240805 102.39 33100 -28.40 20250306 21150 12.06 20250407 33100 -28.40 20250306 11710 102.39 20240805 0.23 Y 086820 500 40 억 170447 N N 634 N 00 N
7 20250414 110646 57 100.00 KOSDAQ 제약 N N N N N 23250 50 2 0.22 343196900 14860 23.43 23300 23500 22700 30150 16250 23200 23095.35 2.09 0 -1472 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1898 -15.87 6.06 12 0.18 -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 170447 N N 634 N 00 N
8 20250414 100648 57 100.00 KOSDAQ 제약 N N N N N 23200 0 3 0.00 259486200 11240 17.72 23300 23500 22700 30150 16250 23200 23085.96 2.09 0 -1016 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1894 -15.84 6.04 12 0.14 -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 170447 N N 634 N 00 N
9 20250414 090649 57 100.00 KOSDAQ 제약 N N N N N 22800 -400 5 -1.72 73508800 3187 5.02 23300 23300 22700 30150 16250 23200 23065.20 2.09 0 -1704 24833 24016 22733 21916 20633 24425 22325 41 6950 500 16240 50 1 8163426 1861 -15.56 5.94 12 0.04 -1465.00 3838.00 33100 20250306 -31.12 11710 20240805 94.71 33100 -31.12 20250306 21150 7.80 20250407 33100 -31.12 20250306 11710 94.71 20240805 0.23 Y 086820 500 40 억 170447 N N 634 N 00 N
10 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
11 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
12 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