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
234690/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
20250414,160941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7930,40,2,0.51,205584745,25962,101.26,7920,8000,7800,10250,5530,7890,7918.68,2.68,0,8897,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1408,19.92,1.34,12,0.15,398.00,5916.00,13870,20240920,-42.83,7100,20240805,11.69,10200,-22.25,20250102,7220,9.83,20250409,13870,-42.83,20240920,7100,11.69,20240805,3.98,Y,234690,500,88 억,,476043,N,N,624,N,00,N
20250414,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7950,60,2,0.76,192224325,24278,94.69,7920,8000,7800,10250,5530,7890,7917.63,2.68,0,8848,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1411,19.97,1.34,12,0.14,398.00,5916.00,13870,20240920,-42.68,7100,20240805,11.97,10200,-22.06,20250102,7220,10.11,20250409,13870,-42.68,20240920,7100,11.97,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7980,90,2,1.14,183923185,23234,90.62,7920,8000,7800,10250,5530,7890,7916.12,2.68,0,9055,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1417,20.05,1.35,12,0.13,398.00,5916.00,13870,20240920,-42.47,7100,20240805,12.39,10200,-21.76,20250102,7220,10.53,20250409,13870,-42.47,20240920,7100,12.39,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,130947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7960,70,2,0.89,171757355,21705,84.65,7920,8000,7800,10250,5530,7890,7913.26,2.68,0,8196,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1413,20.00,1.35,12,0.12,398.00,5916.00,13870,20240920,-42.61,7100,20240805,12.11,10200,-21.96,20250102,7220,10.25,20250409,13870,-42.61,20240920,7100,12.11,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,120949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7940,50,2,0.63,159943635,20217,78.85,7920,8000,7800,10250,5530,7890,7911.34,2.68,0,7631,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1410,19.95,1.34,12,0.11,398.00,5916.00,13870,20240920,-42.75,7100,20240805,11.83,10200,-22.16,20250102,7220,9.97,20250409,13870,-42.75,20240920,7100,11.83,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,110944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7970,80,2,1.01,151142855,19111,74.54,7920,8000,7800,10250,5530,7890,7908.68,2.68,0,7412,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1415,20.03,1.35,12,0.11,398.00,5916.00,13870,20240920,-42.54,7100,20240805,12.25,10200,-21.86,20250102,7220,10.39,20250409,13870,-42.54,20240920,7100,12.25,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,100947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7940,50,2,0.63,132399540,16755,65.35,7920,8000,7800,10250,5530,7890,7902.09,2.68,0,5817,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1410,19.95,1.34,12,0.09,398.00,5916.00,13870,20240920,-42.75,7100,20240805,11.83,10200,-22.16,20250102,7220,9.97,20250409,13870,-42.75,20240920,7100,11.83,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250414,090947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7860,-30,5,-0.38,38190750,4856,18.94,7920,7960,7800,10250,5530,7890,7864.65,2.68,0,-1556,8130,8010,7800,7680,7470,8070,7740,89,2360,500,5680,10,1,17752276,1395,19.75,1.33,12,0.03,398.00,5916.00,13870,20240920,-43.33,7100,20240805,10.70,10200,-22.94,20250102,7220,8.86,20250409,13870,-43.33,20240920,7100,10.70,20240805,3.98,Y,234690,500,88 억,,476043,N,N,1724,N,00,N
20250411,160937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7890,80,2,1.02,199506830,25640,50.69,7620,7920,7590,10150,5470,7810,7781.08,2.67,0,2576,8016,7912,7726,7622,7436,7965,7675,89,2340,500,5620,10,1,17752276,1401,19.82,1.33,12,0.14,398.00,5916.00,13870,20240920,-43.11,7100,20240805,11.13,10200,-22.65,20250102,7220,9.28,20250409,13870,-43.11,20240920,7100,11.13,20240805,4.18,Y,234690,500,88 억,,473466,N,N,1724,N,00,N
20250411,150946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7890,80,2,1.02,187306140,24092,47.63,7620,7920,7590,10150,5470,7810,7774.62,2.67,0,2866,8016,7912,7726,7622,7436,7965,7675,89,2340,500,5620,10,1,17752276,1401,19.82,1.33,12,0.14,398.00,5916.00,13870,20240920,-43.11,7100,20240805,11.13,10200,-22.65,20250102,7220,9.28,20250409,13870,-43.11,20240920,7100,11.13,20240805,4.18,Y,234690,500,88 억,,473466,N,N,1021,N,00,N
20250411,140944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7810,0,3,0.00,173623870,22349,44.18,7620,7920,7590,10150,5470,7810,7768.75,2.67,0,1916,8016,7912,7726,7622,7436,7965,7675,89,2340,500,5620,10,1,17752276,1386,19.62,1.32,12,0.13,398.00,5916.00,13870,20240920,-43.69,7100,20240805,10.00,10200,-23.43,20250102,7220,8.17,20250409,13870,-43.69,20240920,7100,10.00,20240805,4.18,Y,234690,500,88 억,,473466,N,N,1021,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 160941 55 60.00 KOSDAQ 제약 N N N Y 60 N 7930 40 2 0.51 205584745 25962 101.26 7920 8000 7800 10250 5530 7890 7918.68 2.68 0 8897 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1408 19.92 1.34 12 0.15 398.00 5916.00 13870 20240920 -42.83 7100 20240805 11.69 10200 -22.25 20250102 7220 9.83 20250409 13870 -42.83 20240920 7100 11.69 20240805 3.98 Y 234690 500 88 억 476043 N N 624 N 00 N
3 20250414 150950 55 60.00 KOSDAQ 제약 N N N Y 60 N 7950 60 2 0.76 192224325 24278 94.69 7920 8000 7800 10250 5530 7890 7917.63 2.68 0 8848 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1411 19.97 1.34 12 0.14 398.00 5916.00 13870 20240920 -42.68 7100 20240805 11.97 10200 -22.06 20250102 7220 10.11 20250409 13870 -42.68 20240920 7100 11.97 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
4 20250414 140949 55 60.00 KOSDAQ 제약 N N N Y 60 N 7980 90 2 1.14 183923185 23234 90.62 7920 8000 7800 10250 5530 7890 7916.12 2.68 0 9055 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1417 20.05 1.35 12 0.13 398.00 5916.00 13870 20240920 -42.47 7100 20240805 12.39 10200 -21.76 20250102 7220 10.53 20250409 13870 -42.47 20240920 7100 12.39 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
5 20250414 130947 55 60.00 KOSDAQ 제약 N N N Y 60 N 7960 70 2 0.89 171757355 21705 84.65 7920 8000 7800 10250 5530 7890 7913.26 2.68 0 8196 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1413 20.00 1.35 12 0.12 398.00 5916.00 13870 20240920 -42.61 7100 20240805 12.11 10200 -21.96 20250102 7220 10.25 20250409 13870 -42.61 20240920 7100 12.11 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
6 20250414 120949 55 60.00 KOSDAQ 제약 N N N Y 60 N 7940 50 2 0.63 159943635 20217 78.85 7920 8000 7800 10250 5530 7890 7911.34 2.68 0 7631 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1410 19.95 1.34 12 0.11 398.00 5916.00 13870 20240920 -42.75 7100 20240805 11.83 10200 -22.16 20250102 7220 9.97 20250409 13870 -42.75 20240920 7100 11.83 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
7 20250414 110944 55 60.00 KOSDAQ 제약 N N N Y 60 N 7970 80 2 1.01 151142855 19111 74.54 7920 8000 7800 10250 5530 7890 7908.68 2.68 0 7412 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1415 20.03 1.35 12 0.11 398.00 5916.00 13870 20240920 -42.54 7100 20240805 12.25 10200 -21.86 20250102 7220 10.39 20250409 13870 -42.54 20240920 7100 12.25 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
8 20250414 100947 55 60.00 KOSDAQ 제약 N N N Y 60 N 7940 50 2 0.63 132399540 16755 65.35 7920 8000 7800 10250 5530 7890 7902.09 2.68 0 5817 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1410 19.95 1.34 12 0.09 398.00 5916.00 13870 20240920 -42.75 7100 20240805 11.83 10200 -22.16 20250102 7220 9.97 20250409 13870 -42.75 20240920 7100 11.83 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
9 20250414 090947 55 60.00 KOSDAQ 제약 N N N Y 60 N 7860 -30 5 -0.38 38190750 4856 18.94 7920 7960 7800 10250 5530 7890 7864.65 2.68 0 -1556 8130 8010 7800 7680 7470 8070 7740 89 2360 500 5680 10 1 17752276 1395 19.75 1.33 12 0.03 398.00 5916.00 13870 20240920 -43.33 7100 20240805 10.70 10200 -22.94 20250102 7220 8.86 20250409 13870 -43.33 20240920 7100 10.70 20240805 3.98 Y 234690 500 88 억 476043 N N 1724 N 00 N
10 20250411 160937 55 60.00 KOSDAQ 제약 N N N Y 60 N 7890 80 2 1.02 199506830 25640 50.69 7620 7920 7590 10150 5470 7810 7781.08 2.67 0 2576 8016 7912 7726 7622 7436 7965 7675 89 2340 500 5620 10 1 17752276 1401 19.82 1.33 12 0.14 398.00 5916.00 13870 20240920 -43.11 7100 20240805 11.13 10200 -22.65 20250102 7220 9.28 20250409 13870 -43.11 20240920 7100 11.13 20240805 4.18 Y 234690 500 88 억 473466 N N 1724 N 00 N
11 20250411 150946 55 60.00 KOSDAQ 제약 N N N Y 60 N 7890 80 2 1.02 187306140 24092 47.63 7620 7920 7590 10150 5470 7810 7774.62 2.67 0 2866 8016 7912 7726 7622 7436 7965 7675 89 2340 500 5620 10 1 17752276 1401 19.82 1.33 12 0.14 398.00 5916.00 13870 20240920 -43.11 7100 20240805 11.13 10200 -22.65 20250102 7220 9.28 20250409 13870 -43.11 20240920 7100 11.13 20240805 4.18 Y 234690 500 88 억 473466 N N 1021 N 00 N
12 20250411 140944 55 60.00 KOSDAQ 제약 N N N Y 60 N 7810 0 3 0.00 173623870 22349 44.18 7620 7920 7590 10150 5470 7810 7768.75 2.67 0 1916 8016 7912 7726 7622 7436 7965 7675 89 2340 500 5620 10 1 17752276 1386 19.62 1.32 12 0.13 398.00 5916.00 13870 20240920 -43.69 7100 20240805 10.00 10200 -23.43 20250102 7220 8.17 20250409 13870 -43.69 20240920 7100 10.00 20240805 4.18 Y 234690 500 88 억 473466 N N 1021 N 00 N