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
206650/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
20250414,160906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11070,130,2,1.19,899493785,81622,95.94,11000,11090,10920,14220,7660,10940,11020.11,7.44,0,2088,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4044,21.29,3.06,12,0.22,520.00,3614.00,18800,20241106,-41.12,9350,20240805,18.40,13170,-15.95,20250109,10000,10.70,20250409,18800,-41.12,20241106,9350,18.40,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,3956,N,00,N
20250414,150914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11050,110,2,1.01,805432745,73109,85.93,11000,11090,10920,14220,7660,10940,11016.88,7.44,0,3182,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4037,21.25,3.06,12,0.20,520.00,3614.00,18800,20241106,-41.22,9350,20240805,18.18,13170,-16.10,20250109,10000,10.50,20250409,18800,-41.22,20241106,9350,18.18,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,140913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11070,130,2,1.19,642624395,58402,68.64,11000,11080,10920,14220,7660,10940,11003.47,7.44,0,8985,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4044,21.29,3.06,12,0.16,520.00,3614.00,18800,20241106,-41.12,9350,20240805,18.40,13170,-15.95,20250109,10000,10.70,20250409,18800,-41.12,20241106,9350,18.40,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,130911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10970,30,2,0.27,470445705,42806,50.31,11000,11080,10920,14220,7660,10940,10990.18,7.44,0,7770,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4008,21.10,3.04,12,0.12,520.00,3614.00,18800,20241106,-41.65,9350,20240805,17.33,13170,-16.70,20250109,10000,9.70,20250409,18800,-41.65,20241106,9350,17.33,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,120914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10950,10,2,0.09,415073400,37758,44.38,11000,11080,10920,14220,7660,10940,10992.99,7.44,0,9390,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4001,21.06,3.03,12,0.10,520.00,3614.00,18800,20241106,-41.76,9350,20240805,17.11,13170,-16.86,20250109,10000,9.50,20250409,18800,-41.76,20241106,9350,17.11,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,110909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10990,50,2,0.46,376593600,34252,40.26,11000,11080,10920,14220,7660,10940,10994.79,7.44,0,10119,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4015,21.13,3.04,12,0.09,520.00,3614.00,18800,20241106,-41.54,9350,20240805,17.54,13170,-16.55,20250109,10000,9.90,20250409,18800,-41.54,20241106,9350,17.54,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,100911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11020,80,2,0.73,259412560,23594,27.73,11000,11080,10920,14220,7660,10940,10994.85,7.44,0,8648,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4026,21.19,3.05,12,0.06,520.00,3614.00,18800,20241106,-41.38,9350,20240805,17.86,13170,-16.32,20250109,10000,10.20,20250409,18800,-41.38,20241106,9350,17.86,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250414,090912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11050,110,2,1.01,39893170,3635,4.27,11000,11050,10920,14220,7660,10940,10974.74,7.44,0,-283,11406,11172,10796,10562,10186,11290,10680,183,3280,500,8090,10,1,36534307,4037,21.25,3.06,12,0.01,520.00,3614.00,18800,20241106,-41.22,9350,20240805,18.18,13170,-16.10,20250109,10000,10.50,20250409,18800,-41.22,20241106,9350,18.18,20240805,1.83,Y,206650,500,182 억,,2717411,N,N,5658,N,00,N
20250411,160902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10940,210,2,1.96,921466370,85079,55.23,10620,11030,10420,13940,7520,10730,10830.39,7.39,0,7297,11003,10866,10663,10526,10323,10935,10595,183,3210,500,7940,10,1,36534307,3997,21.04,3.03,12,0.23,520.00,3614.00,18800,20241106,-41.81,9350,20240805,17.01,13170,-16.93,20250109,10000,9.40,20250409,18800,-41.81,20241106,9350,17.01,20240805,1.82,Y,206650,500,182 억,,2700861,N,N,5658,N,00,N
20250411,150910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10910,180,2,1.68,827009260,76425,49.61,10620,11030,10420,13940,7520,10730,10821.19,7.39,0,3804,11003,10866,10663,10526,10323,10935,10595,183,3210,500,7940,10,1,36534307,3986,20.98,3.02,12,0.21,520.00,3614.00,18800,20241106,-41.97,9350,20240805,16.68,13170,-17.16,20250109,10000,9.10,20250409,18800,-41.97,20241106,9350,16.68,20240805,1.82,Y,206650,500,182 억,,2700861,N,N,1216,N,00,N
20250411,140909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,10980,250,2,2.33,645956650,59949,38.92,10620,11030,10420,13940,7520,10730,10775.10,7.39,0,9035,11003,10866,10663,10526,10323,10935,10595,183,3210,500,7940,10,1,36534307,4011,21.12,3.04,12,0.16,520.00,3614.00,18800,20241106,-41.60,9350,20240805,17.43,13170,-16.63,20250109,10000,9.80,20250409,18800,-41.60,20241106,9350,17.43,20240805,1.82,Y,206650,500,182 억,,2700861,N,N,1216,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 60.00 KOSDAQ 제약 N N N Y 60 N 11070 130 2 1.19 899493785 81622 95.94 11000 11090 10920 14220 7660 10940 11020.11 7.44 0 2088 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4044 21.29 3.06 12 0.22 520.00 3614.00 18800 20241106 -41.12 9350 20240805 18.40 13170 -15.95 20250109 10000 10.70 20250409 18800 -41.12 20241106 9350 18.40 20240805 1.83 Y 206650 500 182 억 2717411 N N 3956 N 00 N
3 20250414 150914 55 60.00 KOSDAQ 제약 N N N Y 60 N 11050 110 2 1.01 805432745 73109 85.93 11000 11090 10920 14220 7660 10940 11016.88 7.44 0 3182 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4037 21.25 3.06 12 0.20 520.00 3614.00 18800 20241106 -41.22 9350 20240805 18.18 13170 -16.10 20250109 10000 10.50 20250409 18800 -41.22 20241106 9350 18.18 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
4 20250414 140913 55 60.00 KOSDAQ 제약 N N N Y 60 N 11070 130 2 1.19 642624395 58402 68.64 11000 11080 10920 14220 7660 10940 11003.47 7.44 0 8985 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4044 21.29 3.06 12 0.16 520.00 3614.00 18800 20241106 -41.12 9350 20240805 18.40 13170 -15.95 20250109 10000 10.70 20250409 18800 -41.12 20241106 9350 18.40 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
5 20250414 130911 55 60.00 KOSDAQ 제약 N N N Y 60 N 10970 30 2 0.27 470445705 42806 50.31 11000 11080 10920 14220 7660 10940 10990.18 7.44 0 7770 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4008 21.10 3.04 12 0.12 520.00 3614.00 18800 20241106 -41.65 9350 20240805 17.33 13170 -16.70 20250109 10000 9.70 20250409 18800 -41.65 20241106 9350 17.33 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
6 20250414 120914 55 60.00 KOSDAQ 제약 N N N Y 60 N 10950 10 2 0.09 415073400 37758 44.38 11000 11080 10920 14220 7660 10940 10992.99 7.44 0 9390 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4001 21.06 3.03 12 0.10 520.00 3614.00 18800 20241106 -41.76 9350 20240805 17.11 13170 -16.86 20250109 10000 9.50 20250409 18800 -41.76 20241106 9350 17.11 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
7 20250414 110909 55 60.00 KOSDAQ 제약 N N N Y 60 N 10990 50 2 0.46 376593600 34252 40.26 11000 11080 10920 14220 7660 10940 10994.79 7.44 0 10119 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4015 21.13 3.04 12 0.09 520.00 3614.00 18800 20241106 -41.54 9350 20240805 17.54 13170 -16.55 20250109 10000 9.90 20250409 18800 -41.54 20241106 9350 17.54 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
8 20250414 100911 55 60.00 KOSDAQ 제약 N N N Y 60 N 11020 80 2 0.73 259412560 23594 27.73 11000 11080 10920 14220 7660 10940 10994.85 7.44 0 8648 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4026 21.19 3.05 12 0.06 520.00 3614.00 18800 20241106 -41.38 9350 20240805 17.86 13170 -16.32 20250109 10000 10.20 20250409 18800 -41.38 20241106 9350 17.86 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
9 20250414 090912 55 60.00 KOSDAQ 제약 N N N Y 60 N 11050 110 2 1.01 39893170 3635 4.27 11000 11050 10920 14220 7660 10940 10974.74 7.44 0 -283 11406 11172 10796 10562 10186 11290 10680 183 3280 500 8090 10 1 36534307 4037 21.25 3.06 12 0.01 520.00 3614.00 18800 20241106 -41.22 9350 20240805 18.18 13170 -16.10 20250109 10000 10.50 20250409 18800 -41.22 20241106 9350 18.18 20240805 1.83 Y 206650 500 182 억 2717411 N N 5658 N 00 N
10 20250411 160902 55 60.00 KOSDAQ 제약 N N N Y 60 N 10940 210 2 1.96 921466370 85079 55.23 10620 11030 10420 13940 7520 10730 10830.39 7.39 0 7297 11003 10866 10663 10526 10323 10935 10595 183 3210 500 7940 10 1 36534307 3997 21.04 3.03 12 0.23 520.00 3614.00 18800 20241106 -41.81 9350 20240805 17.01 13170 -16.93 20250109 10000 9.40 20250409 18800 -41.81 20241106 9350 17.01 20240805 1.82 Y 206650 500 182 억 2700861 N N 5658 N 00 N
11 20250411 150910 55 60.00 KOSDAQ 제약 N N N Y 60 N 10910 180 2 1.68 827009260 76425 49.61 10620 11030 10420 13940 7520 10730 10821.19 7.39 0 3804 11003 10866 10663 10526 10323 10935 10595 183 3210 500 7940 10 1 36534307 3986 20.98 3.02 12 0.21 520.00 3614.00 18800 20241106 -41.97 9350 20240805 16.68 13170 -17.16 20250109 10000 9.10 20250409 18800 -41.97 20241106 9350 16.68 20240805 1.82 Y 206650 500 182 억 2700861 N N 1216 N 00 N
12 20250411 140909 55 60.00 KOSDAQ 제약 N N N Y 60 N 10980 250 2 2.33 645956650 59949 38.92 10620 11030 10420 13940 7520 10730 10775.10 7.39 0 9035 11003 10866 10663 10526 10323 10935 10595 183 3210 500 7940 10 1 36534307 4011 21.12 3.04 12 0.16 520.00 3614.00 18800 20241106 -41.60 9350 20240805 17.43 13170 -16.63 20250109 10000 9.80 20250409 18800 -41.60 20241106 9350 17.43 20240805 1.82 Y 206650 500 182 억 2700861 N N 1216 N 00 N