ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/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
20250424,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-10,5,-0.24,615933907,141696,20.12,4140,4550,4140,5420,2920,4170,4346.89,0.00,0,11352,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,500,-1.90,0.60,12,1.18,-2189.00,6893.00,9300,20240605,-55.27,2855,20250407,45.71,5880,-29.25,20250102,2855,45.71,20250407,6480,-35.80,20241230,520,700.00,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,0,3,0.00,606096162,139333,19.78,4140,4550,4140,5420,2920,4170,4349.99,0.00,0,11829,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,501,-1.90,0.60,12,1.16,-2189.00,6893.00,9300,20240605,-55.16,2855,20250407,46.06,5880,-29.08,20250102,2855,46.06,20250407,6480,-35.65,20241230,520,701.92,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,10,2,0.24,586621075,134675,19.12,4140,4550,4140,5420,2920,4170,4355.84,0.00,0,11564,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,503,-1.91,0.61,12,1.12,-2189.00,6893.00,9300,20240605,-55.05,2855,20250407,46.41,5880,-28.91,20250102,2855,46.41,20250407,6480,-35.49,20241230,520,703.85,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,50,2,1.20,562192780,128856,18.29,4140,4550,4140,5420,2920,4170,4362.97,0.00,0,11074,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,507,-1.93,0.61,12,1.07,-2189.00,6893.00,9300,20240605,-54.62,2855,20250407,47.81,5880,-28.23,20250102,2855,47.81,20250407,6480,-34.88,20241230,520,711.54,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,65,2,1.56,546444008,125132,17.76,4140,4550,4140,5420,2920,4170,4366.95,0.00,0,10636,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,509,-1.93,0.61,12,1.04,-2189.00,6893.00,9300,20240605,-54.46,2855,20250407,48.34,5880,-27.98,20250102,2855,48.34,20250407,6480,-34.65,20241230,520,714.42,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,110927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,115,2,2.76,518391508,118531,16.83,4140,4550,4140,5420,2920,4170,4373.48,0.00,0,11092,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,515,-1.96,0.62,12,0.99,-2189.00,6893.00,9300,20240605,-53.92,2855,20250407,50.09,5880,-27.13,20250102,2855,50.09,20250407,6480,-33.87,20241230,520,724.04,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,100925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,195,2,4.68,434374533,98663,14.01,4140,4550,4140,5420,2920,4170,4402.63,0.00,0,5656,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,525,-1.99,0.63,12,0.82,-2189.00,6893.00,9300,20240605,-53.06,2855,20250407,52.89,5880,-25.77,20250102,2855,52.89,20250407,6480,-32.64,20241230,520,739.42,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250424,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,280,2,6.71,111537600,25905,3.68,4140,4450,4140,5420,2920,4170,4305.69,0.00,0,5605,5320,4745,4225,3650,3130,5032,3937,120,1250,1000,2750,5,1,12025023,535,-2.03,0.65,12,0.22,-2189.00,6893.00,9300,20240605,-52.15,2855,20250407,55.87,5880,-24.32,20250102,2855,55.87,20250407,6480,-31.33,20241230,520,755.77,20241125,0.99,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250423,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,420,2,11.20,3081726344,700495,910.61,3750,4800,3705,4875,2625,3750,4399.56,0.00,0,2259,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,501,-1.90,0.60,12,5.83,-2189.00,6893.00,9300,20240605,-55.16,2855,20250407,46.06,5880,-29.08,20250102,2855,46.06,20250407,6480,-35.65,20241230,520,701.92,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250423,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,650,2,17.33,2878189802,652723,848.51,3750,4800,3705,4875,2625,3750,4409.51,0.00,0,-3390,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,529,-2.01,0.64,12,5.43,-2189.00,6893.00,9300,20240605,-52.69,2855,20250407,54.12,5880,-25.17,20250102,2855,54.12,20250407,6480,-32.10,20241230,520,746.15,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250423,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,340,2,9.07,214511118,55312,71.90,3750,4090,3705,4875,2625,3750,3878.20,0.00,0,4570,3876,3812,3701,3637,3526,3845,3670,120,1125,1000,2470,5,1,12025023,492,-1.87,0.59,12,0.46,-2189.00,6893.00,9300,20240605,-56.02,2855,20250407,43.26,5880,-30.44,20250102,2855,43.26,20250407,6480,-36.88,20241230,520,686.54,20241125,1.00,Y,200230,1000,120 억,,0,N,N,0,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 20250424 160917 57 100.00 KOSDAQ 제약 N N N N N 4160 -10 5 -0.24 615933907 141696 20.12 4140 4550 4140 5420 2920 4170 4346.89 0.00 0 11352 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 500 -1.90 0.60 12 1.18 -2189.00 6893.00 9300 20240605 -55.27 2855 20250407 45.71 5880 -29.25 20250102 2855 45.71 20250407 6480 -35.80 20241230 520 700.00 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250424 150927 57 100.00 KOSDAQ 제약 N N N N N 4170 0 3 0.00 606096162 139333 19.78 4140 4550 4140 5420 2920 4170 4349.99 0.00 0 11829 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 501 -1.90 0.60 12 1.16 -2189.00 6893.00 9300 20240605 -55.16 2855 20250407 46.06 5880 -29.08 20250102 2855 46.06 20250407 6480 -35.65 20241230 520 701.92 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250424 140929 57 100.00 KOSDAQ 제약 N N N N N 4180 10 2 0.24 586621075 134675 19.12 4140 4550 4140 5420 2920 4170 4355.84 0.00 0 11564 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 503 -1.91 0.61 12 1.12 -2189.00 6893.00 9300 20240605 -55.05 2855 20250407 46.41 5880 -28.91 20250102 2855 46.41 20250407 6480 -35.49 20241230 520 703.85 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250424 130927 57 100.00 KOSDAQ 제약 N N N N N 4220 50 2 1.20 562192780 128856 18.29 4140 4550 4140 5420 2920 4170 4362.97 0.00 0 11074 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 507 -1.93 0.61 12 1.07 -2189.00 6893.00 9300 20240605 -54.62 2855 20250407 47.81 5880 -28.23 20250102 2855 47.81 20250407 6480 -34.88 20241230 520 711.54 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250424 120925 57 100.00 KOSDAQ 제약 N N N N N 4235 65 2 1.56 546444008 125132 17.76 4140 4550 4140 5420 2920 4170 4366.95 0.00 0 10636 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 509 -1.93 0.61 12 1.04 -2189.00 6893.00 9300 20240605 -54.46 2855 20250407 48.34 5880 -27.98 20250102 2855 48.34 20250407 6480 -34.65 20241230 520 714.42 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250424 110927 57 100.00 KOSDAQ 제약 N N N N N 4285 115 2 2.76 518391508 118531 16.83 4140 4550 4140 5420 2920 4170 4373.48 0.00 0 11092 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 515 -1.96 0.62 12 0.99 -2189.00 6893.00 9300 20240605 -53.92 2855 20250407 50.09 5880 -27.13 20250102 2855 50.09 20250407 6480 -33.87 20241230 520 724.04 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250424 100925 57 100.00 KOSDAQ 제약 N N N N N 4365 195 2 4.68 434374533 98663 14.01 4140 4550 4140 5420 2920 4170 4402.63 0.00 0 5656 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 525 -1.99 0.63 12 0.82 -2189.00 6893.00 9300 20240605 -53.06 2855 20250407 52.89 5880 -25.77 20250102 2855 52.89 20250407 6480 -32.64 20241230 520 739.42 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250424 090932 57 100.00 KOSDAQ 제약 N N N N N 4450 280 2 6.71 111537600 25905 3.68 4140 4450 4140 5420 2920 4170 4305.69 0.00 0 5605 5320 4745 4225 3650 3130 5032 3937 120 1250 1000 2750 5 1 12025023 535 -2.03 0.65 12 0.22 -2189.00 6893.00 9300 20240605 -52.15 2855 20250407 55.87 5880 -24.32 20250102 2855 55.87 20250407 6480 -31.33 20241230 520 755.77 20241125 0.99 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250423 160909 57 100.00 KOSDAQ 제약 N N N N N 4170 420 2 11.20 3081726344 700495 910.61 3750 4800 3705 4875 2625 3750 4399.56 0.00 0 2259 3876 3812 3701 3637 3526 3845 3670 120 1125 1000 2470 5 1 12025023 501 -1.90 0.60 12 5.83 -2189.00 6893.00 9300 20240605 -55.16 2855 20250407 46.06 5880 -29.08 20250102 2855 46.06 20250407 6480 -35.65 20241230 520 701.92 20241125 1.00 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250423 150925 57 100.00 KOSDAQ 제약 N N N N N 4400 650 2 17.33 2878189802 652723 848.51 3750 4800 3705 4875 2625 3750 4409.51 0.00 0 -3390 3876 3812 3701 3637 3526 3845 3670 120 1125 1000 2470 5 1 12025023 529 -2.01 0.64 12 5.43 -2189.00 6893.00 9300 20240605 -52.69 2855 20250407 54.12 5880 -25.17 20250102 2855 54.12 20250407 6480 -32.10 20241230 520 746.15 20241125 1.00 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250423 140924 57 100.00 KOSDAQ 제약 N N N N N 4090 340 2 9.07 214511118 55312 71.90 3750 4090 3705 4875 2625 3750 3878.20 0.00 0 4570 3876 3812 3701 3637 3526 3845 3670 120 1125 1000 2470 5 1 12025023 492 -1.87 0.59 12 0.46 -2189.00 6893.00 9300 20240605 -56.02 2855 20250407 43.26 5880 -30.44 20250102 2855 43.26 20250407 6480 -36.88 20241230 520 686.54 20241125 1.00 Y 200230 1000 120 억 0 N N 0 N 00 N