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
102940/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
20250414,160728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28800,1800,2,6.67,1018157875,36559,110.22,27450,28900,26950,35100,18900,27000,27848.94,3.29,0,1952,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3578,-3.71,2.40,12,0.29,-7763.00,12021.00,39400,20250313,-26.90,16780,20241115,71.63,39400,-26.90,20250313,21050,36.82,20250203,39400,-26.90,20250313,16780,71.63,20241115,0.00,Y,102940,500,62 억,,409279,N,N,4723,N,00,N
20250414,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28650,1650,2,6.11,975611925,35077,105.75,27450,28900,26950,35100,18900,27000,27813.44,3.29,0,2326,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3559,-3.69,2.38,12,0.28,-7763.00,12021.00,39400,20250313,-27.28,16780,20241115,70.74,39400,-27.28,20250313,21050,36.10,20250203,39400,-27.28,20250313,16780,70.74,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,140732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28800,1800,2,6.67,901624325,32486,97.94,27450,28900,26950,35100,18900,27000,27754.24,3.29,0,2063,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3578,-3.71,2.40,12,0.26,-7763.00,12021.00,39400,20250313,-26.90,16780,20241115,71.63,39400,-26.90,20250313,21050,36.82,20250203,39400,-26.90,20250313,16780,71.63,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,130731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28200,1200,2,4.44,735364975,26611,80.23,27450,28200,26950,35100,18900,27000,27633.87,3.29,0,4184,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3503,-3.63,2.35,12,0.21,-7763.00,12021.00,39400,20250313,-28.43,16780,20241115,68.06,39400,-28.43,20250313,21050,33.97,20250203,39400,-28.43,20250313,16780,68.06,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,120734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27900,900,2,3.33,556022850,20182,60.84,27450,27900,26950,35100,18900,27000,27550.43,3.29,0,3844,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3466,-3.59,2.32,12,0.16,-7763.00,12021.00,39400,20250313,-29.19,16780,20241115,66.27,39400,-29.19,20250313,21050,32.54,20250203,39400,-29.19,20250313,16780,66.27,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,110730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27450,450,2,1.67,394106275,14327,43.19,27450,27900,26950,35100,18900,27000,27507.94,3.29,0,932,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3410,-3.54,2.28,12,0.12,-7763.00,12021.00,39400,20250313,-30.33,16780,20241115,63.59,39400,-30.33,20250313,21050,30.40,20250203,39400,-30.33,20250313,16780,63.59,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,100732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27350,350,2,1.30,285174625,10356,31.22,27450,27900,26950,35100,18900,27000,27537.14,3.29,0,-412,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3398,-3.52,2.28,12,0.08,-7763.00,12021.00,39400,20250313,-30.58,16780,20241115,62.99,39400,-30.58,20250313,21050,29.93,20250203,39400,-30.58,20250313,16780,62.99,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250414,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,200,2,0.74,28437350,1050,3.17,27450,27450,26950,35100,18900,27000,27083.19,3.29,0,-710,28083,27541,26858,26316,25633,27812,26587,62,8100,500,19440,50,1,12423387,3379,-3.50,2.26,12,0.01,-7763.00,12021.00,39400,20250313,-30.96,16780,20241115,62.10,39400,-30.96,20250313,21050,29.22,20250203,39400,-30.96,20250313,16780,62.10,20241115,0.00,Y,102940,500,62 억,,409279,N,N,5752,N,00,N
20250411,160724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27000,550,2,2.08,891414800,33165,117.11,26500,27400,26175,34350,18550,26450,26878.18,3.33,0,-4671,27283,26866,26283,25866,25283,26575,25575,62,7900,500,19040,50,1,12423387,3354,-3.48,2.25,12,0.27,-7763.00,12021.00,39400,20250313,-31.47,16780,20241115,60.91,39400,-31.47,20250313,21050,28.27,20250203,39400,-31.47,20250313,16780,60.91,20241115,0.00,Y,102940,500,62 억,,413799,N,N,5752,N,00,N
20250411,150730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,350,2,1.32,865222600,32190,113.67,26500,27400,26175,34350,18550,26450,26878.61,3.33,0,-3978,27283,26866,26283,25866,25283,26575,25575,62,7900,500,19040,50,1,12423387,3329,-3.45,2.23,12,0.26,-7763.00,12021.00,39400,20250313,-31.98,16780,20241115,59.71,39400,-31.98,20250313,21050,27.32,20250203,39400,-31.98,20250313,16780,59.71,20241115,0.00,Y,102940,500,62 억,,413799,N,N,2751,N,00,N
20250411,140729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26750,300,2,1.13,781745550,29073,102.66,26500,27400,26175,34350,18550,26450,26889.06,3.33,0,-3636,27283,26866,26283,25866,25283,26575,25575,62,7900,500,19040,50,1,12423387,3323,-3.45,2.23,12,0.23,-7763.00,12021.00,39400,20250313,-32.11,16780,20241115,59.42,39400,-32.11,20250313,21050,27.08,20250203,39400,-32.11,20250313,16780,59.42,20241115,0.00,Y,102940,500,62 억,,413799,N,N,2751,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 160728 57 100.00 KOSDAQ 제약 N N N N N 28800 1800 2 6.67 1018157875 36559 110.22 27450 28900 26950 35100 18900 27000 27848.94 3.29 0 1952 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3578 -3.71 2.40 12 0.29 -7763.00 12021.00 39400 20250313 -26.90 16780 20241115 71.63 39400 -26.90 20250313 21050 36.82 20250203 39400 -26.90 20250313 16780 71.63 20241115 0.00 Y 102940 500 62 억 409279 N N 4723 N 00 N
3 20250414 150734 57 100.00 KOSDAQ 제약 N N N N N 28650 1650 2 6.11 975611925 35077 105.75 27450 28900 26950 35100 18900 27000 27813.44 3.29 0 2326 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3559 -3.69 2.38 12 0.28 -7763.00 12021.00 39400 20250313 -27.28 16780 20241115 70.74 39400 -27.28 20250313 21050 36.10 20250203 39400 -27.28 20250313 16780 70.74 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
4 20250414 140732 57 100.00 KOSDAQ 제약 N N N N N 28800 1800 2 6.67 901624325 32486 97.94 27450 28900 26950 35100 18900 27000 27754.24 3.29 0 2063 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3578 -3.71 2.40 12 0.26 -7763.00 12021.00 39400 20250313 -26.90 16780 20241115 71.63 39400 -26.90 20250313 21050 36.82 20250203 39400 -26.90 20250313 16780 71.63 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
5 20250414 130731 57 100.00 KOSDAQ 제약 N N N N N 28200 1200 2 4.44 735364975 26611 80.23 27450 28200 26950 35100 18900 27000 27633.87 3.29 0 4184 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3503 -3.63 2.35 12 0.21 -7763.00 12021.00 39400 20250313 -28.43 16780 20241115 68.06 39400 -28.43 20250313 21050 33.97 20250203 39400 -28.43 20250313 16780 68.06 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
6 20250414 120734 57 100.00 KOSDAQ 제약 N N N N N 27900 900 2 3.33 556022850 20182 60.84 27450 27900 26950 35100 18900 27000 27550.43 3.29 0 3844 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3466 -3.59 2.32 12 0.16 -7763.00 12021.00 39400 20250313 -29.19 16780 20241115 66.27 39400 -29.19 20250313 21050 32.54 20250203 39400 -29.19 20250313 16780 66.27 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
7 20250414 110730 57 100.00 KOSDAQ 제약 N N N N N 27450 450 2 1.67 394106275 14327 43.19 27450 27900 26950 35100 18900 27000 27507.94 3.29 0 932 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3410 -3.54 2.28 12 0.12 -7763.00 12021.00 39400 20250313 -30.33 16780 20241115 63.59 39400 -30.33 20250313 21050 30.40 20250203 39400 -30.33 20250313 16780 63.59 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
8 20250414 100732 57 100.00 KOSDAQ 제약 N N N N N 27350 350 2 1.30 285174625 10356 31.22 27450 27900 26950 35100 18900 27000 27537.14 3.29 0 -412 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3398 -3.52 2.28 12 0.08 -7763.00 12021.00 39400 20250313 -30.58 16780 20241115 62.99 39400 -30.58 20250313 21050 29.93 20250203 39400 -30.58 20250313 16780 62.99 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
9 20250414 090733 57 100.00 KOSDAQ 제약 N N N N N 27200 200 2 0.74 28437350 1050 3.17 27450 27450 26950 35100 18900 27000 27083.19 3.29 0 -710 28083 27541 26858 26316 25633 27812 26587 62 8100 500 19440 50 1 12423387 3379 -3.50 2.26 12 0.01 -7763.00 12021.00 39400 20250313 -30.96 16780 20241115 62.10 39400 -30.96 20250313 21050 29.22 20250203 39400 -30.96 20250313 16780 62.10 20241115 0.00 Y 102940 500 62 억 409279 N N 5752 N 00 N
10 20250411 160724 57 100.00 KOSDAQ 제약 N N N N N 27000 550 2 2.08 891414800 33165 117.11 26500 27400 26175 34350 18550 26450 26878.18 3.33 0 -4671 27283 26866 26283 25866 25283 26575 25575 62 7900 500 19040 50 1 12423387 3354 -3.48 2.25 12 0.27 -7763.00 12021.00 39400 20250313 -31.47 16780 20241115 60.91 39400 -31.47 20250313 21050 28.27 20250203 39400 -31.47 20250313 16780 60.91 20241115 0.00 Y 102940 500 62 억 413799 N N 5752 N 00 N
11 20250411 150730 57 100.00 KOSDAQ 제약 N N N N N 26800 350 2 1.32 865222600 32190 113.67 26500 27400 26175 34350 18550 26450 26878.61 3.33 0 -3978 27283 26866 26283 25866 25283 26575 25575 62 7900 500 19040 50 1 12423387 3329 -3.45 2.23 12 0.26 -7763.00 12021.00 39400 20250313 -31.98 16780 20241115 59.71 39400 -31.98 20250313 21050 27.32 20250203 39400 -31.98 20250313 16780 59.71 20241115 0.00 Y 102940 500 62 억 413799 N N 2751 N 00 N
12 20250411 140729 57 100.00 KOSDAQ 제약 N N N N N 26750 300 2 1.13 781745550 29073 102.66 26500 27400 26175 34350 18550 26450 26889.06 3.33 0 -3636 27283 26866 26283 25866 25283 26575 25575 62 7900 500 19040 50 1 12423387 3323 -3.45 2.23 12 0.23 -7763.00 12021.00 39400 20250313 -32.11 16780 20241115 59.42 39400 -32.11 20250313 21050 27.08 20250203 39400 -32.11 20250313 16780 59.42 20241115 0.00 Y 102940 500 62 억 413799 N N 2751 N 00 N