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
256840/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
20250414,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,70,2,1.79,473959555,119104,74.38,3940,4015,3930,5090,2745,3920,3979.39,3.95,0,32233,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2729,20.36,1.18,12,0.17,196.00,3385.00,7590,20240402,-47.43,3475,20250409,14.82,5000,-20.20,20250103,3475,14.82,20250409,7280,-45.19,20240415,3475,14.82,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,3803,N,00,N
20250414,151009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3980,60,2,1.53,454268160,114167,71.30,3940,4015,3930,5090,2745,3920,3978.99,3.95,0,30907,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2722,20.31,1.18,12,0.17,196.00,3385.00,7590,20240402,-47.56,3475,20250409,14.53,5000,-20.40,20250103,3475,14.53,20250409,7280,-45.33,20240415,3475,14.53,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3995,75,2,1.91,401078105,100800,62.95,3940,4015,3930,5090,2745,3920,3978.96,3.95,0,25984,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2732,20.38,1.18,12,0.15,196.00,3385.00,7590,20240402,-47.36,3475,20250409,14.96,5000,-20.10,20250103,3475,14.96,20250409,7280,-45.12,20240415,3475,14.96,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,131006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,90,2,2.30,363881170,91502,57.14,3940,4015,3930,5090,2745,3920,3976.77,3.95,0,26322,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2743,20.46,1.18,12,0.13,196.00,3385.00,7590,20240402,-47.17,3475,20250409,15.40,5000,-19.80,20250103,3475,15.40,20250409,7280,-44.92,20240415,3475,15.40,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,121009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3990,70,2,1.79,282397805,71131,44.42,3940,4000,3930,5090,2745,3920,3970.12,3.95,0,24772,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2729,20.36,1.18,12,0.10,196.00,3385.00,7590,20240402,-47.43,3475,20250409,14.82,5000,-20.20,20250103,3475,14.82,20250409,7280,-45.19,20240415,3475,14.82,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,111004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3975,55,2,1.40,213692085,53875,33.64,3940,3995,3930,5090,2745,3920,3966.46,3.95,0,21858,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2719,20.28,1.17,12,0.08,196.00,3385.00,7590,20240402,-47.63,3475,20250409,14.39,5000,-20.50,20250103,3475,14.39,20250409,7280,-45.40,20240415,3475,14.39,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,101006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3955,35,2,0.89,119615820,30237,18.88,3940,3980,3930,5090,2745,3920,3955.97,3.95,0,7031,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2705,20.18,1.17,12,0.04,196.00,3385.00,7590,20240402,-47.89,3475,20250409,13.81,5000,-20.90,20250103,3475,13.81,20250409,7280,-45.67,20240415,3475,13.81,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250414,091007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3940,20,2,0.51,18962465,4808,3.00,3940,3960,3930,5090,2745,3920,3944.05,3.95,0,-238,4073,3996,3843,3766,3613,4035,3805,68,1170,100,2820,5,1,68394886,2695,20.10,1.16,12,0.01,196.00,3385.00,7590,20240402,-48.09,3475,20250409,13.38,5000,-21.20,20250103,3475,13.38,20250409,7280,-45.88,20240415,3475,13.38,20250409,2.07,Y,256840,100,68 억,,2701328,N,N,2993,N,00,N
20250411,160956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3920,160,2,4.26,614419440,160132,74.55,3690,3920,3690,4885,2635,3760,3836.85,3.88,0,44646,3860,3810,3720,3670,3580,3835,3695,68,1125,100,2700,5,1,68394886,2681,20.00,1.16,12,0.23,196.00,3385.00,7980,20240401,-50.88,3475,20250409,12.81,5000,-21.60,20250103,3475,12.81,20250409,7280,-46.15,20240415,3475,12.81,20250409,2.08,Y,256840,100,68 억,,2656941,N,N,2993,N,00,N
20250411,151005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3905,145,2,3.86,559810095,146179,68.05,3690,3920,3690,4885,2635,3760,3829.67,3.88,0,43559,3860,3810,3720,3670,3580,3835,3695,68,1125,100,2700,5,1,68394886,2671,19.92,1.15,12,0.21,196.00,3385.00,7980,20240401,-51.07,3475,20250409,12.37,5000,-21.90,20250103,3475,12.37,20250409,7280,-46.36,20240415,3475,12.37,20250409,2.08,Y,256840,100,68 억,,2656941,N,N,3440,N,00,N
20250411,141004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3900,140,2,3.72,451070700,118266,55.06,3690,3920,3690,4885,2635,3760,3814.08,3.88,0,26738,3860,3810,3720,3670,3580,3835,3695,68,1125,100,2700,5,1,68394886,2667,19.90,1.15,12,0.17,196.00,3385.00,7980,20240401,-51.13,3475,20250409,12.23,5000,-22.00,20250103,3475,12.23,20250409,7280,-46.43,20240415,3475,12.23,20250409,2.08,Y,256840,100,68 억,,2656941,N,N,3440,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 161001 55 60.00 KOSDAQ 제약 N N N Y 60 N 3990 70 2 1.79 473959555 119104 74.38 3940 4015 3930 5090 2745 3920 3979.39 3.95 0 32233 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2729 20.36 1.18 12 0.17 196.00 3385.00 7590 20240402 -47.43 3475 20250409 14.82 5000 -20.20 20250103 3475 14.82 20250409 7280 -45.19 20240415 3475 14.82 20250409 2.07 Y 256840 100 68 억 2701328 N N 3803 N 00 N
3 20250414 151009 55 60.00 KOSDAQ 제약 N N N Y 60 N 3980 60 2 1.53 454268160 114167 71.30 3940 4015 3930 5090 2745 3920 3978.99 3.95 0 30907 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2722 20.31 1.18 12 0.17 196.00 3385.00 7590 20240402 -47.56 3475 20250409 14.53 5000 -20.40 20250103 3475 14.53 20250409 7280 -45.33 20240415 3475 14.53 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
4 20250414 141009 55 60.00 KOSDAQ 제약 N N N Y 60 N 3995 75 2 1.91 401078105 100800 62.95 3940 4015 3930 5090 2745 3920 3978.96 3.95 0 25984 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2732 20.38 1.18 12 0.15 196.00 3385.00 7590 20240402 -47.36 3475 20250409 14.96 5000 -20.10 20250103 3475 14.96 20250409 7280 -45.12 20240415 3475 14.96 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
5 20250414 131006 55 60.00 KOSDAQ 제약 N N N Y 60 N 4010 90 2 2.30 363881170 91502 57.14 3940 4015 3930 5090 2745 3920 3976.77 3.95 0 26322 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2743 20.46 1.18 12 0.13 196.00 3385.00 7590 20240402 -47.17 3475 20250409 15.40 5000 -19.80 20250103 3475 15.40 20250409 7280 -44.92 20240415 3475 15.40 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
6 20250414 121009 55 60.00 KOSDAQ 제약 N N N Y 60 N 3990 70 2 1.79 282397805 71131 44.42 3940 4000 3930 5090 2745 3920 3970.12 3.95 0 24772 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2729 20.36 1.18 12 0.10 196.00 3385.00 7590 20240402 -47.43 3475 20250409 14.82 5000 -20.20 20250103 3475 14.82 20250409 7280 -45.19 20240415 3475 14.82 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
7 20250414 111004 55 60.00 KOSDAQ 제약 N N N Y 60 N 3975 55 2 1.40 213692085 53875 33.64 3940 3995 3930 5090 2745 3920 3966.46 3.95 0 21858 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2719 20.28 1.17 12 0.08 196.00 3385.00 7590 20240402 -47.63 3475 20250409 14.39 5000 -20.50 20250103 3475 14.39 20250409 7280 -45.40 20240415 3475 14.39 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
8 20250414 101006 55 60.00 KOSDAQ 제약 N N N Y 60 N 3955 35 2 0.89 119615820 30237 18.88 3940 3980 3930 5090 2745 3920 3955.97 3.95 0 7031 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2705 20.18 1.17 12 0.04 196.00 3385.00 7590 20240402 -47.89 3475 20250409 13.81 5000 -20.90 20250103 3475 13.81 20250409 7280 -45.67 20240415 3475 13.81 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
9 20250414 091007 55 60.00 KOSDAQ 제약 N N N Y 60 N 3940 20 2 0.51 18962465 4808 3.00 3940 3960 3930 5090 2745 3920 3944.05 3.95 0 -238 4073 3996 3843 3766 3613 4035 3805 68 1170 100 2820 5 1 68394886 2695 20.10 1.16 12 0.01 196.00 3385.00 7590 20240402 -48.09 3475 20250409 13.38 5000 -21.20 20250103 3475 13.38 20250409 7280 -45.88 20240415 3475 13.38 20250409 2.07 Y 256840 100 68 억 2701328 N N 2993 N 00 N
10 20250411 160956 55 60.00 KOSDAQ 제약 N N N Y 60 N 3920 160 2 4.26 614419440 160132 74.55 3690 3920 3690 4885 2635 3760 3836.85 3.88 0 44646 3860 3810 3720 3670 3580 3835 3695 68 1125 100 2700 5 1 68394886 2681 20.00 1.16 12 0.23 196.00 3385.00 7980 20240401 -50.88 3475 20250409 12.81 5000 -21.60 20250103 3475 12.81 20250409 7280 -46.15 20240415 3475 12.81 20250409 2.08 Y 256840 100 68 억 2656941 N N 2993 N 00 N
11 20250411 151005 55 60.00 KOSDAQ 제약 N N N Y 60 N 3905 145 2 3.86 559810095 146179 68.05 3690 3920 3690 4885 2635 3760 3829.67 3.88 0 43559 3860 3810 3720 3670 3580 3835 3695 68 1125 100 2700 5 1 68394886 2671 19.92 1.15 12 0.21 196.00 3385.00 7980 20240401 -51.07 3475 20250409 12.37 5000 -21.90 20250103 3475 12.37 20250409 7280 -46.36 20240415 3475 12.37 20250409 2.08 Y 256840 100 68 억 2656941 N N 3440 N 00 N
12 20250411 141004 55 60.00 KOSDAQ 제약 N N N Y 60 N 3900 140 2 3.72 451070700 118266 55.06 3690 3920 3690 4885 2635 3760 3814.08 3.88 0 26738 3860 3810 3720 3670 3580 3835 3695 68 1125 100 2700 5 1 68394886 2667 19.90 1.15 12 0.17 196.00 3385.00 7980 20240401 -51.13 3475 20250409 12.23 5000 -22.00 20250103 3475 12.23 20250409 7280 -46.43 20240415 3475 12.23 20250409 2.08 Y 256840 100 68 억 2656941 N N 3440 N 00 N