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
206640/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
20250414,160906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16700,100,2,0.60,880746735,52609,32.25,16900,16970,16610,21550,11620,16600,16741.37,3.68,0,1521,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3922,14.38,1.67,12,0.22,1161.00,9993.00,21050,20240819,-20.67,13350,20241022,25.09,18070,-7.58,20250106,14240,17.28,20250307,21050,-20.67,20240819,13350,25.09,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,1731,N,00,N
20250414,150914,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16680,80,2,0.48,865721685,51709,31.70,16900,16970,16610,21550,11620,16600,16742.19,3.68,0,1139,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3918,14.37,1.67,12,0.22,1161.00,9993.00,21050,20240819,-20.76,13350,20241022,24.94,18070,-7.69,20250106,14240,17.13,20250307,21050,-20.76,20240819,13350,24.94,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,140913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16720,120,2,0.72,758871325,45304,27.77,16900,16970,16610,21550,11620,16600,16750.65,3.68,0,-2501,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3927,14.40,1.67,12,0.19,1161.00,9993.00,21050,20240819,-20.57,13350,20241022,25.24,18070,-7.47,20250106,14240,17.42,20250307,21050,-20.57,20240819,13350,25.24,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,130911,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16690,90,2,0.54,652306590,38913,23.85,16900,16970,16640,21550,11620,16600,16763.20,3.68,0,-2802,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3920,14.38,1.67,12,0.17,1161.00,9993.00,21050,20240819,-20.71,13350,20241022,25.02,18070,-7.64,20250106,14240,17.21,20250307,21050,-20.71,20240819,13350,25.02,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,120913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16680,80,2,0.48,560680000,33430,20.49,16900,16970,16660,21550,11620,16600,16771.76,3.68,0,-2648,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3918,14.37,1.67,12,0.14,1161.00,9993.00,21050,20240819,-20.76,13350,20241022,24.94,18070,-7.69,20250106,14240,17.13,20250307,21050,-20.76,20240819,13350,24.94,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,110909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16700,100,2,0.60,515699920,30736,18.84,16900,16970,16660,21550,11620,16600,16778.37,3.68,0,-2779,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3922,14.38,1.67,12,0.13,1161.00,9993.00,21050,20240819,-20.67,13350,20241022,25.09,18070,-7.58,20250106,14240,17.28,20250307,21050,-20.67,20240819,13350,25.09,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,100911,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16780,180,2,1.08,389989010,23232,14.24,16900,16970,16660,21550,11620,16600,16786.72,3.68,0,-5072,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3941,14.45,1.68,12,0.10,1161.00,9993.00,21050,20240819,-20.29,13350,20241022,25.69,18070,-7.14,20250106,14240,17.84,20250307,21050,-20.29,20240819,13350,25.69,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250414,090912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16730,130,2,0.78,143048230,8522,5.22,16900,16970,16700,21550,11620,16600,16785.76,3.68,0,-3141,17306,16952,16286,15932,15266,17130,16110,235,4950,1000,11950,10,1,23486560,3929,14.41,1.67,12,0.04,1161.00,9993.00,21050,20240819,-20.52,13350,20241022,25.32,18070,-7.42,20250106,14240,17.49,20250307,21050,-20.52,20240819,13350,25.32,20241022,5.43,Y,206640,1000,234 억,,863310,N,N,5302,N,00,N
20250411,160902,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16600,800,2,5.06,2675774370,163145,186.43,15800,16640,15620,20500,11060,15800,16401.20,3.57,0,24154,16393,16096,15643,15346,14893,16245,15495,235,4700,1000,11370,10,1,23486560,3899,14.30,1.66,12,0.69,1161.00,9993.00,21050,20240819,-21.14,13350,20241022,24.34,18070,-8.14,20250106,14240,16.57,20250307,21050,-21.14,20240819,13350,24.34,20241022,5.37,Y,206640,1000,234 억,,837402,N,N,5302,N,00,N
20250411,150910,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16590,790,2,5.00,2486509200,151743,173.40,15800,16640,15620,20500,11060,15800,16386.32,3.57,0,25313,16393,16096,15643,15346,14893,16245,15495,235,4700,1000,11370,10,1,23486560,3896,14.29,1.66,12,0.65,1161.00,9993.00,21050,20240819,-21.19,13350,20241022,24.27,18070,-8.19,20250106,14240,16.50,20250307,21050,-21.19,20240819,13350,24.27,20241022,5.37,Y,206640,1000,234 억,,837402,N,N,2644,N,00,N
20250411,140909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16430,630,2,3.99,2024473720,123814,141.49,15800,16640,15620,20500,11060,15800,16350.93,3.57,0,21466,16393,16096,15643,15346,14893,16245,15495,235,4700,1000,11370,10,1,23486560,3859,14.15,1.64,12,0.53,1161.00,9993.00,21050,20240819,-21.95,13350,20241022,23.07,18070,-9.08,20250106,14240,15.38,20250307,21050,-21.95,20240819,13350,23.07,20241022,5.37,Y,206640,1000,234 억,,837402,N,N,2644,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 160906 55 40.00 KOSDAQ 제약 N N N Y 40 N 16700 100 2 0.60 880746735 52609 32.25 16900 16970 16610 21550 11620 16600 16741.37 3.68 0 1521 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3922 14.38 1.67 12 0.22 1161.00 9993.00 21050 20240819 -20.67 13350 20241022 25.09 18070 -7.58 20250106 14240 17.28 20250307 21050 -20.67 20240819 13350 25.09 20241022 5.43 Y 206640 1000 234 억 863310 N N 1731 N 00 N
3 20250414 150914 55 40.00 KOSDAQ 제약 N N N Y 40 N 16680 80 2 0.48 865721685 51709 31.70 16900 16970 16610 21550 11620 16600 16742.19 3.68 0 1139 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3918 14.37 1.67 12 0.22 1161.00 9993.00 21050 20240819 -20.76 13350 20241022 24.94 18070 -7.69 20250106 14240 17.13 20250307 21050 -20.76 20240819 13350 24.94 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
4 20250414 140913 55 40.00 KOSDAQ 제약 N N N Y 40 N 16720 120 2 0.72 758871325 45304 27.77 16900 16970 16610 21550 11620 16600 16750.65 3.68 0 -2501 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3927 14.40 1.67 12 0.19 1161.00 9993.00 21050 20240819 -20.57 13350 20241022 25.24 18070 -7.47 20250106 14240 17.42 20250307 21050 -20.57 20240819 13350 25.24 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
5 20250414 130911 55 40.00 KOSDAQ 제약 N N N Y 40 N 16690 90 2 0.54 652306590 38913 23.85 16900 16970 16640 21550 11620 16600 16763.20 3.68 0 -2802 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3920 14.38 1.67 12 0.17 1161.00 9993.00 21050 20240819 -20.71 13350 20241022 25.02 18070 -7.64 20250106 14240 17.21 20250307 21050 -20.71 20240819 13350 25.02 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
6 20250414 120913 55 40.00 KOSDAQ 제약 N N N Y 40 N 16680 80 2 0.48 560680000 33430 20.49 16900 16970 16660 21550 11620 16600 16771.76 3.68 0 -2648 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3918 14.37 1.67 12 0.14 1161.00 9993.00 21050 20240819 -20.76 13350 20241022 24.94 18070 -7.69 20250106 14240 17.13 20250307 21050 -20.76 20240819 13350 24.94 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
7 20250414 110909 55 40.00 KOSDAQ 제약 N N N Y 40 N 16700 100 2 0.60 515699920 30736 18.84 16900 16970 16660 21550 11620 16600 16778.37 3.68 0 -2779 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3922 14.38 1.67 12 0.13 1161.00 9993.00 21050 20240819 -20.67 13350 20241022 25.09 18070 -7.58 20250106 14240 17.28 20250307 21050 -20.67 20240819 13350 25.09 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
8 20250414 100911 55 40.00 KOSDAQ 제약 N N N Y 40 N 16780 180 2 1.08 389989010 23232 14.24 16900 16970 16660 21550 11620 16600 16786.72 3.68 0 -5072 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3941 14.45 1.68 12 0.10 1161.00 9993.00 21050 20240819 -20.29 13350 20241022 25.69 18070 -7.14 20250106 14240 17.84 20250307 21050 -20.29 20240819 13350 25.69 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
9 20250414 090912 55 40.00 KOSDAQ 제약 N N N Y 40 N 16730 130 2 0.78 143048230 8522 5.22 16900 16970 16700 21550 11620 16600 16785.76 3.68 0 -3141 17306 16952 16286 15932 15266 17130 16110 235 4950 1000 11950 10 1 23486560 3929 14.41 1.67 12 0.04 1161.00 9993.00 21050 20240819 -20.52 13350 20241022 25.32 18070 -7.42 20250106 14240 17.49 20250307 21050 -20.52 20240819 13350 25.32 20241022 5.43 Y 206640 1000 234 억 863310 N N 5302 N 00 N
10 20250411 160902 55 40.00 KOSDAQ 제약 N N N Y 40 N 16600 800 2 5.06 2675774370 163145 186.43 15800 16640 15620 20500 11060 15800 16401.20 3.57 0 24154 16393 16096 15643 15346 14893 16245 15495 235 4700 1000 11370 10 1 23486560 3899 14.30 1.66 12 0.69 1161.00 9993.00 21050 20240819 -21.14 13350 20241022 24.34 18070 -8.14 20250106 14240 16.57 20250307 21050 -21.14 20240819 13350 24.34 20241022 5.37 Y 206640 1000 234 억 837402 N N 5302 N 00 N
11 20250411 150910 55 40.00 KOSDAQ 제약 N N N Y 40 N 16590 790 2 5.00 2486509200 151743 173.40 15800 16640 15620 20500 11060 15800 16386.32 3.57 0 25313 16393 16096 15643 15346 14893 16245 15495 235 4700 1000 11370 10 1 23486560 3896 14.29 1.66 12 0.65 1161.00 9993.00 21050 20240819 -21.19 13350 20241022 24.27 18070 -8.19 20250106 14240 16.50 20250307 21050 -21.19 20240819 13350 24.27 20241022 5.37 Y 206640 1000 234 억 837402 N N 2644 N 00 N
12 20250411 140909 55 40.00 KOSDAQ 제약 N N N Y 40 N 16430 630 2 3.99 2024473720 123814 141.49 15800 16640 15620 20500 11060 15800 16350.93 3.57 0 21466 16393 16096 15643 15346 14893 16245 15495 235 4700 1000 11370 10 1 23486560 3859 14.15 1.64 12 0.53 1161.00 9993.00 21050 20240819 -21.95 13350 20241022 23.07 18070 -9.08 20250106 14240 15.38 20250307 21050 -21.95 20240819 13350 23.07 20241022 5.37 Y 206640 1000 234 억 837402 N N 2644 N 00 N