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
243070/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
20250414,160950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,300,2,1.22,593174950,24051,154.35,25000,25000,24400,31850,17150,24500,24663.21,18.08,0,12923,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2971,10.09,0.84,12,0.20,2459.00,29617.00,36250,20240409,-31.59,21800,20241210,13.76,28450,-12.83,20250108,23100,7.36,20250409,35900,-30.92,20240510,21800,13.76,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,36,N,00,N
20250414,150959,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,350,2,1.43,583709400,23669,151.90,25000,25000,24400,31850,17150,24500,24661.35,18.08,0,12686,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2977,10.11,0.84,12,0.20,2459.00,29617.00,36250,20240409,-31.45,21800,20241210,13.99,28450,-12.65,20250108,23100,7.58,20250409,35900,-30.78,20240510,21800,13.99,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,140958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,250,2,1.02,544579500,22091,141.77,25000,25000,24400,31850,17150,24500,24651.65,18.08,0,11483,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2965,10.07,0.84,12,0.18,2459.00,29617.00,36250,20240409,-31.72,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,130955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,350,2,1.43,397177850,16119,103.45,25000,25000,24400,31850,17150,24500,24640.35,18.08,0,8050,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2977,10.11,0.84,12,0.13,2459.00,29617.00,36250,20240409,-31.45,21800,20241210,13.99,28450,-12.65,20250108,23100,7.58,20250409,35900,-30.78,20240510,21800,13.99,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,120957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,400,2,1.63,342186200,13910,89.27,25000,25000,24400,31850,17150,24500,24600.01,18.08,0,7420,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2983,10.13,0.84,12,0.12,2459.00,29617.00,36250,20240409,-31.31,21800,20241210,14.22,28450,-12.48,20250108,23100,7.79,20250409,35900,-30.64,20240510,21800,14.22,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,110953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,200,2,0.82,287785400,11711,75.16,25000,25000,24400,31850,17150,24500,24573.94,18.08,0,5891,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2959,10.04,0.83,12,0.10,2459.00,29617.00,36250,20240409,-31.86,21800,20241210,13.30,28450,-13.18,20250108,23100,6.93,20250409,35900,-31.20,20240510,21800,13.30,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,100955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,0,3,0.00,201938550,8210,52.69,25000,25000,24400,31850,17150,24500,24596.66,18.08,0,3427,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2935,9.96,0.83,12,0.07,2459.00,29617.00,36250,20240409,-32.41,21800,20241210,12.39,28450,-13.88,20250108,23100,6.06,20250409,35900,-31.75,20240510,21800,12.39,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250414,090956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,200,2,0.82,7670550,311,2.00,25000,25000,24550,31850,17150,24500,24664.15,18.08,0,-10,25400,24950,24450,24000,23500,24975,24025,60,7350,500,17640,50,1,11979665,2959,10.04,0.83,12,0.00,2459.00,29617.00,36250,20240409,-31.86,21800,20241210,13.30,28450,-13.18,20250108,23100,6.93,20250409,35900,-31.20,20240510,21800,13.30,20241210,1.02,Y,243070,500,59 억,,2166016,N,N,5,N,00,N
20250411,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24500,200,2,0.82,381761300,15582,145.68,24500,24900,23950,31550,17050,24300,24500.15,18.07,0,1170,24733,24516,24283,24066,23833,24625,24175,60,7250,500,17490,50,1,11979665,2935,9.96,0.83,12,0.13,2459.00,29617.00,36250,20240409,-32.41,21800,20241210,12.39,28450,-13.88,20250108,23100,6.06,20250409,35900,-31.75,20240510,21800,12.39,20241210,1.00,Y,243070,500,59 억,,2164801,N,N,5,N,00,N
20250411,150955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24650,350,2,1.44,359808600,14688,137.32,24500,24900,23950,31550,17050,24300,24496.77,18.07,0,1061,24733,24516,24283,24066,23833,24625,24175,60,7250,500,17490,50,1,11979665,2953,10.02,0.83,12,0.12,2459.00,29617.00,36250,20240409,-32.00,21800,20241210,13.07,28450,-13.36,20250108,23100,6.71,20250409,35900,-31.34,20240510,21800,13.07,20241210,1.00,Y,243070,500,59 억,,2164801,N,N,20,N,00,N
20250411,140953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24750,450,2,1.85,345731750,14117,131.98,24500,24900,23950,31550,17050,24300,24490.45,18.07,0,1198,24733,24516,24283,24066,23833,24625,24175,60,7250,500,17490,50,1,11979665,2965,10.07,0.84,12,0.12,2459.00,29617.00,36250,20240409,-31.72,21800,20241210,13.53,28450,-13.01,20250108,23100,7.14,20250409,35900,-31.06,20240510,21800,13.53,20241210,1.00,Y,243070,500,59 억,,2164801,N,N,20,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 160950 55 60.00 KOSDAQ 제약 N N N Y 60 N 24800 300 2 1.22 593174950 24051 154.35 25000 25000 24400 31850 17150 24500 24663.21 18.08 0 12923 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2971 10.09 0.84 12 0.20 2459.00 29617.00 36250 20240409 -31.59 21800 20241210 13.76 28450 -12.83 20250108 23100 7.36 20250409 35900 -30.92 20240510 21800 13.76 20241210 1.02 Y 243070 500 59 억 2166016 N N 36 N 00 N
3 20250414 150959 55 60.00 KOSDAQ 제약 N N N Y 60 N 24850 350 2 1.43 583709400 23669 151.90 25000 25000 24400 31850 17150 24500 24661.35 18.08 0 12686 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2977 10.11 0.84 12 0.20 2459.00 29617.00 36250 20240409 -31.45 21800 20241210 13.99 28450 -12.65 20250108 23100 7.58 20250409 35900 -30.78 20240510 21800 13.99 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
4 20250414 140958 55 60.00 KOSDAQ 제약 N N N Y 60 N 24750 250 2 1.02 544579500 22091 141.77 25000 25000 24400 31850 17150 24500 24651.65 18.08 0 11483 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2965 10.07 0.84 12 0.18 2459.00 29617.00 36250 20240409 -31.72 21800 20241210 13.53 28450 -13.01 20250108 23100 7.14 20250409 35900 -31.06 20240510 21800 13.53 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
5 20250414 130955 55 60.00 KOSDAQ 제약 N N N Y 60 N 24850 350 2 1.43 397177850 16119 103.45 25000 25000 24400 31850 17150 24500 24640.35 18.08 0 8050 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2977 10.11 0.84 12 0.13 2459.00 29617.00 36250 20240409 -31.45 21800 20241210 13.99 28450 -12.65 20250108 23100 7.58 20250409 35900 -30.78 20240510 21800 13.99 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
6 20250414 120957 55 60.00 KOSDAQ 제약 N N N Y 60 N 24900 400 2 1.63 342186200 13910 89.27 25000 25000 24400 31850 17150 24500 24600.01 18.08 0 7420 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2983 10.13 0.84 12 0.12 2459.00 29617.00 36250 20240409 -31.31 21800 20241210 14.22 28450 -12.48 20250108 23100 7.79 20250409 35900 -30.64 20240510 21800 14.22 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
7 20250414 110953 55 60.00 KOSDAQ 제약 N N N Y 60 N 24700 200 2 0.82 287785400 11711 75.16 25000 25000 24400 31850 17150 24500 24573.94 18.08 0 5891 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2959 10.04 0.83 12 0.10 2459.00 29617.00 36250 20240409 -31.86 21800 20241210 13.30 28450 -13.18 20250108 23100 6.93 20250409 35900 -31.20 20240510 21800 13.30 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
8 20250414 100955 55 60.00 KOSDAQ 제약 N N N Y 60 N 24500 0 3 0.00 201938550 8210 52.69 25000 25000 24400 31850 17150 24500 24596.66 18.08 0 3427 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2935 9.96 0.83 12 0.07 2459.00 29617.00 36250 20240409 -32.41 21800 20241210 12.39 28450 -13.88 20250108 23100 6.06 20250409 35900 -31.75 20240510 21800 12.39 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
9 20250414 090956 55 60.00 KOSDAQ 제약 N N N Y 60 N 24700 200 2 0.82 7670550 311 2.00 25000 25000 24550 31850 17150 24500 24664.15 18.08 0 -10 25400 24950 24450 24000 23500 24975 24025 60 7350 500 17640 50 1 11979665 2959 10.04 0.83 12 0.00 2459.00 29617.00 36250 20240409 -31.86 21800 20241210 13.30 28450 -13.18 20250108 23100 6.93 20250409 35900 -31.20 20240510 21800 13.30 20241210 1.02 Y 243070 500 59 억 2166016 N N 5 N 00 N
10 20250411 160946 55 60.00 KOSDAQ 제약 N N N Y 60 N 24500 200 2 0.82 381761300 15582 145.68 24500 24900 23950 31550 17050 24300 24500.15 18.07 0 1170 24733 24516 24283 24066 23833 24625 24175 60 7250 500 17490 50 1 11979665 2935 9.96 0.83 12 0.13 2459.00 29617.00 36250 20240409 -32.41 21800 20241210 12.39 28450 -13.88 20250108 23100 6.06 20250409 35900 -31.75 20240510 21800 12.39 20241210 1.00 Y 243070 500 59 억 2164801 N N 5 N 00 N
11 20250411 150955 55 60.00 KOSDAQ 제약 N N N Y 60 N 24650 350 2 1.44 359808600 14688 137.32 24500 24900 23950 31550 17050 24300 24496.77 18.07 0 1061 24733 24516 24283 24066 23833 24625 24175 60 7250 500 17490 50 1 11979665 2953 10.02 0.83 12 0.12 2459.00 29617.00 36250 20240409 -32.00 21800 20241210 13.07 28450 -13.36 20250108 23100 6.71 20250409 35900 -31.34 20240510 21800 13.07 20241210 1.00 Y 243070 500 59 억 2164801 N N 20 N 00 N
12 20250411 140953 55 60.00 KOSDAQ 제약 N N N Y 60 N 24750 450 2 1.85 345731750 14117 131.98 24500 24900 23950 31550 17050 24300 24490.45 18.07 0 1198 24733 24516 24283 24066 23833 24625 24175 60 7250 500 17490 50 1 11979665 2965 10.07 0.84 12 0.12 2459.00 29617.00 36250 20240409 -31.72 21800 20241210 13.53 28450 -13.01 20250108 23100 7.14 20250409 35900 -31.06 20240510 21800 13.53 20241210 1.00 Y 243070 500 59 억 2164801 N N 20 N 00 N