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
464280/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
20250414,161246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12240,240,2,2.00,303814055,24927,80.66,12030,12310,12020,15600,8400,12000,12187.73,3.14,0,7705,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,677,17.12,1.72,12,0.45,715.00,7122.00,60700,20240822,-79.84,10550,20250409,16.02,15290,-19.95,20250108,10550,16.02,20250409,60700,-79.84,20240822,10550,16.02,20250409,5.41,Y,464280,100,5 억,,173807,N,N,296,N,00,N
20250414,151257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12240,240,2,2.00,290914385,23873,77.25,12030,12310,12020,15600,8400,12000,12185.92,3.14,0,8054,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,677,17.12,1.72,12,0.43,715.00,7122.00,60700,20240822,-79.84,10550,20250409,16.02,15290,-19.95,20250108,10550,16.02,20250409,60700,-79.84,20240822,10550,16.02,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,141257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12210,210,2,1.75,272587110,22372,72.39,12030,12310,12020,15600,8400,12000,12184.30,3.14,0,7358,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,675,17.08,1.71,12,0.40,715.00,7122.00,60700,20240822,-79.88,10550,20250409,15.73,15290,-20.14,20250108,10550,15.73,20250409,60700,-79.88,20240822,10550,15.73,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,131253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,200,2,1.67,257732920,21155,68.45,12030,12310,12020,15600,8400,12000,12183.07,3.14,0,7290,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,675,17.06,1.71,12,0.38,715.00,7122.00,60700,20240822,-79.90,10550,20250409,15.64,15290,-20.21,20250108,10550,15.64,20250409,60700,-79.90,20240822,10550,15.64,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,121257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12230,230,2,1.92,234597550,19260,62.32,12030,12310,12020,15600,8400,12000,12180.56,3.14,0,7308,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,676,17.10,1.72,12,0.35,715.00,7122.00,60700,20240822,-79.85,10550,20250409,15.92,15290,-20.01,20250108,10550,15.92,20250409,60700,-79.85,20240822,10550,15.92,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,111250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12230,230,2,1.92,156215610,12870,41.65,12030,12280,12020,15600,8400,12000,12137.97,3.14,0,4007,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,676,17.10,1.72,12,0.23,715.00,7122.00,60700,20240822,-79.85,10550,20250409,15.92,15290,-20.01,20250108,10550,15.92,20250409,60700,-79.85,20240822,10550,15.92,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,101253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12230,230,2,1.92,120532250,9950,32.20,12030,12280,12020,15600,8400,12000,12113.79,3.14,0,3581,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,676,17.10,1.72,12,0.18,715.00,7122.00,60700,20240822,-79.85,10550,20250409,15.92,15290,-20.01,20250108,10550,15.92,20250409,60700,-79.85,20240822,10550,15.92,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250414,091254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,100,2,0.83,50354870,4165,13.48,12030,12280,12020,15600,8400,12000,12090.00,3.14,0,1429,12533,12266,11733,11466,10933,12400,11600,6,3600,100,7440,10,1,5530000,669,16.92,1.70,12,0.08,715.00,7122.00,60700,20240822,-80.07,10550,20250409,14.69,15290,-20.86,20250108,10550,14.69,20250409,60700,-80.07,20240822,10550,14.69,20250409,5.41,Y,464280,100,5 억,,173807,N,N,424,N,00,N
20250411,161240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12000,580,2,5.08,356077210,30383,59.30,11300,12000,11200,14840,8000,11420,11716.73,3.03,0,6104,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,664,16.78,1.68,12,0.55,715.00,7122.00,60700,20240822,-80.23,10550,20250409,13.74,15290,-21.52,20250108,10550,13.74,20250409,60700,-80.23,20240822,10550,13.74,20250409,5.21,Y,464280,100,5 억,,167699,N,N,424,N,00,N
20250411,151252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,540,2,4.73,322060110,27545,53.76,11300,11980,11200,14840,8000,11420,11692.14,3.03,0,5745,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,661,16.73,1.68,12,0.50,715.00,7122.00,60700,20240822,-80.30,10550,20250409,13.36,15290,-21.78,20250108,10550,13.36,20250409,60700,-80.30,20240822,10550,13.36,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,N,00,N
20250411,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,530,2,4.64,296982320,25446,49.67,11300,11980,11200,14840,8000,11420,11671.08,3.03,0,5331,11720,11570,11290,11140,10860,11645,11215,6,3420,100,7080,10,1,5530000,661,16.71,1.68,12,0.46,715.00,7122.00,60700,20240822,-80.31,10550,20250409,13.27,15290,-21.84,20250108,10550,13.27,20250409,60700,-80.31,20240822,10550,13.27,20250409,5.21,Y,464280,100,5 억,,167699,N,N,562,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 161246 57 100.00 KOSDAQ 제약 N N N N N 12240 240 2 2.00 303814055 24927 80.66 12030 12310 12020 15600 8400 12000 12187.73 3.14 0 7705 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 677 17.12 1.72 12 0.45 715.00 7122.00 60700 20240822 -79.84 10550 20250409 16.02 15290 -19.95 20250108 10550 16.02 20250409 60700 -79.84 20240822 10550 16.02 20250409 5.41 Y 464280 100 5 억 173807 N N 296 N 00 N
3 20250414 151257 57 100.00 KOSDAQ 제약 N N N N N 12240 240 2 2.00 290914385 23873 77.25 12030 12310 12020 15600 8400 12000 12185.92 3.14 0 8054 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 677 17.12 1.72 12 0.43 715.00 7122.00 60700 20240822 -79.84 10550 20250409 16.02 15290 -19.95 20250108 10550 16.02 20250409 60700 -79.84 20240822 10550 16.02 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
4 20250414 141257 57 100.00 KOSDAQ 제약 N N N N N 12210 210 2 1.75 272587110 22372 72.39 12030 12310 12020 15600 8400 12000 12184.30 3.14 0 7358 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 675 17.08 1.71 12 0.40 715.00 7122.00 60700 20240822 -79.88 10550 20250409 15.73 15290 -20.14 20250108 10550 15.73 20250409 60700 -79.88 20240822 10550 15.73 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
5 20250414 131253 57 100.00 KOSDAQ 제약 N N N N N 12200 200 2 1.67 257732920 21155 68.45 12030 12310 12020 15600 8400 12000 12183.07 3.14 0 7290 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 675 17.06 1.71 12 0.38 715.00 7122.00 60700 20240822 -79.90 10550 20250409 15.64 15290 -20.21 20250108 10550 15.64 20250409 60700 -79.90 20240822 10550 15.64 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
6 20250414 121257 57 100.00 KOSDAQ 제약 N N N N N 12230 230 2 1.92 234597550 19260 62.32 12030 12310 12020 15600 8400 12000 12180.56 3.14 0 7308 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 676 17.10 1.72 12 0.35 715.00 7122.00 60700 20240822 -79.85 10550 20250409 15.92 15290 -20.01 20250108 10550 15.92 20250409 60700 -79.85 20240822 10550 15.92 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
7 20250414 111250 57 100.00 KOSDAQ 제약 N N N N N 12230 230 2 1.92 156215610 12870 41.65 12030 12280 12020 15600 8400 12000 12137.97 3.14 0 4007 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 676 17.10 1.72 12 0.23 715.00 7122.00 60700 20240822 -79.85 10550 20250409 15.92 15290 -20.01 20250108 10550 15.92 20250409 60700 -79.85 20240822 10550 15.92 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
8 20250414 101253 57 100.00 KOSDAQ 제약 N N N N N 12230 230 2 1.92 120532250 9950 32.20 12030 12280 12020 15600 8400 12000 12113.79 3.14 0 3581 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 676 17.10 1.72 12 0.18 715.00 7122.00 60700 20240822 -79.85 10550 20250409 15.92 15290 -20.01 20250108 10550 15.92 20250409 60700 -79.85 20240822 10550 15.92 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
9 20250414 091254 57 100.00 KOSDAQ 제약 N N N N N 12100 100 2 0.83 50354870 4165 13.48 12030 12280 12020 15600 8400 12000 12090.00 3.14 0 1429 12533 12266 11733 11466 10933 12400 11600 6 3600 100 7440 10 1 5530000 669 16.92 1.70 12 0.08 715.00 7122.00 60700 20240822 -80.07 10550 20250409 14.69 15290 -20.86 20250108 10550 14.69 20250409 60700 -80.07 20240822 10550 14.69 20250409 5.41 Y 464280 100 5 억 173807 N N 424 N 00 N
10 20250411 161240 57 100.00 KOSDAQ 제약 N N N N N 12000 580 2 5.08 356077210 30383 59.30 11300 12000 11200 14840 8000 11420 11716.73 3.03 0 6104 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 664 16.78 1.68 12 0.55 715.00 7122.00 60700 20240822 -80.23 10550 20250409 13.74 15290 -21.52 20250108 10550 13.74 20250409 60700 -80.23 20240822 10550 13.74 20250409 5.21 Y 464280 100 5 억 167699 N N 424 N 00 N
11 20250411 151252 57 100.00 KOSDAQ 제약 N N N N N 11960 540 2 4.73 322060110 27545 53.76 11300 11980 11200 14840 8000 11420 11692.14 3.03 0 5745 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 661 16.73 1.68 12 0.50 715.00 7122.00 60700 20240822 -80.30 10550 20250409 13.36 15290 -21.78 20250108 10550 13.36 20250409 60700 -80.30 20240822 10550 13.36 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N
12 20250411 141250 57 100.00 KOSDAQ 제약 N N N N N 11950 530 2 4.64 296982320 25446 49.67 11300 11980 11200 14840 8000 11420 11671.08 3.03 0 5331 11720 11570 11290 11140 10860 11645 11215 6 3420 100 7080 10 1 5530000 661 16.71 1.68 12 0.46 715.00 7122.00 60700 20240822 -80.31 10550 20250409 13.27 15290 -21.84 20250108 10550 13.27 20250409 60700 -80.31 20240822 10550 13.27 20250409 5.21 Y 464280 100 5 억 167699 N N 562 N 00 N