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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-10,5,-0.33,56836051,18606,173.39,2970,3130,2970,3950,2130,3040,3054.72,0.00,0,-1037,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,364,-1.38,0.44,12,0.15,-2189.00,6893.00,9300,20240605,-67.42,2970,20250404,2.02,5880,-48.47,20250102,2970,2.02,20250404,6480,-53.24,20241230,520,482.69,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,5,2,0.16,56169411,18386,171.34,2970,3130,2970,3950,2130,3040,3055.01,0.00,0,-1090,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,366,-1.39,0.44,12,0.15,-2189.00,6893.00,9300,20240605,-67.26,2970,20250404,2.53,5880,-48.21,20250102,2970,2.53,20250404,6480,-53.01,20241230,520,485.58,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,5,2,0.16,55426850,18141,169.05,2970,3130,2970,3950,2130,3040,3055.34,0.00,0,-1271,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,366,-1.39,0.44,12,0.15,-2189.00,6893.00,9300,20240605,-67.26,2970,20250404,2.53,5880,-48.21,20250102,2970,2.53,20250404,6480,-53.01,20241230,520,485.58,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,10,2,0.33,48696405,15912,148.28,2970,3130,2970,3950,2130,3040,3060.36,0.00,0,-1388,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,367,-1.39,0.44,12,0.13,-2189.00,6893.00,9300,20240605,-67.20,2970,20250404,2.69,5880,-48.13,20250102,2970,2.69,20250404,6480,-52.93,20241230,520,486.54,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,40,2,1.32,34314280,11189,104.27,2970,3130,2970,3950,2130,3040,3066.79,0.00,0,-1818,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,370,-1.41,0.45,12,0.09,-2189.00,6893.00,9300,20240605,-66.88,2970,20250404,3.70,5880,-47.62,20250102,2970,3.70,20250404,6480,-52.47,20241230,520,492.31,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,40,2,1.32,25472695,8313,77.47,2970,3130,2970,3950,2130,3040,3064.20,0.00,0,-765,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,370,-1.41,0.45,12,0.07,-2189.00,6893.00,9300,20240605,-66.88,2970,20250404,3.70,5880,-47.62,20250102,2970,3.70,20250404,6480,-52.47,20241230,520,492.31,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,100842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,15,2,0.49,9791310,3237,30.16,2970,3060,2970,3950,2130,3040,3024.81,0.00,0,182,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,367,-1.40,0.44,12,0.03,-2189.00,6893.00,9300,20240605,-67.15,2970,20250404,2.86,5880,-48.04,20250102,2970,2.86,20250404,6480,-52.85,20241230,520,487.50,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250404,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-50,5,-1.64,1257470,422,3.93,2970,3035,2970,3950,2130,3040,2979.79,0.00,0,109,3173,3106,3053,2986,2933,3080,2960,120,910,1000,2000,5,1,12025023,360,-1.37,0.43,12,0.00,-2189.00,6893.00,9300,20240605,-67.85,2970,20250404,0.67,5880,-49.15,20250102,2970,0.67,20250404,6480,-53.86,20241230,520,475.00,20241125,1.08,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-105,5,-3.34,32784894,10731,154.76,3120,3120,3000,4085,2205,3145,3055.16,0.00,0,-1176,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,366,-1.39,0.44,12,0.09,-2189.00,6893.00,9300,20240605,-67.31,3000,20250403,1.33,5880,-48.30,20250102,3000,1.33,20250403,6480,-53.09,20241230,520,484.62,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-95,5,-3.02,30571649,10003,144.26,3120,3120,3000,4085,2205,3145,3056.25,0.00,0,-732,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,367,-1.39,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.20,3000,20250403,1.67,5880,-48.13,20250102,3000,1.67,20250403,6480,-52.93,20241230,520,486.54,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,-85,5,-2.70,28355604,9278,133.80,3120,3120,3000,4085,2205,3145,3056.22,0.00,0,-242,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,368,-1.40,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.10,3000,20250403,2.00,5880,-47.96,20250102,3000,2.00,20250403,6480,-52.78,20241230,520,488.46,20241125,1.10,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 20250404 160836 57 100.00 KOSDAQ 제약 N N N N N 3030 -10 5 -0.33 56836051 18606 173.39 2970 3130 2970 3950 2130 3040 3054.72 0.00 0 -1037 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 364 -1.38 0.44 12 0.15 -2189.00 6893.00 9300 20240605 -67.42 2970 20250404 2.02 5880 -48.47 20250102 2970 2.02 20250404 6480 -53.24 20241230 520 482.69 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250404 150844 57 100.00 KOSDAQ 제약 N N N N N 3045 5 2 0.16 56169411 18386 171.34 2970 3130 2970 3950 2130 3040 3055.01 0.00 0 -1090 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 366 -1.39 0.44 12 0.15 -2189.00 6893.00 9300 20240605 -67.26 2970 20250404 2.53 5880 -48.21 20250102 2970 2.53 20250404 6480 -53.01 20241230 520 485.58 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250404 140846 57 100.00 KOSDAQ 제약 N N N N N 3045 5 2 0.16 55426850 18141 169.05 2970 3130 2970 3950 2130 3040 3055.34 0.00 0 -1271 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 366 -1.39 0.44 12 0.15 -2189.00 6893.00 9300 20240605 -67.26 2970 20250404 2.53 5880 -48.21 20250102 2970 2.53 20250404 6480 -53.01 20241230 520 485.58 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250404 130844 57 100.00 KOSDAQ 제약 N N N N N 3050 10 2 0.33 48696405 15912 148.28 2970 3130 2970 3950 2130 3040 3060.36 0.00 0 -1388 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 367 -1.39 0.44 12 0.13 -2189.00 6893.00 9300 20240605 -67.20 2970 20250404 2.69 5880 -48.13 20250102 2970 2.69 20250404 6480 -52.93 20241230 520 486.54 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250404 120839 57 100.00 KOSDAQ 제약 N N N N N 3080 40 2 1.32 34314280 11189 104.27 2970 3130 2970 3950 2130 3040 3066.79 0.00 0 -1818 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 370 -1.41 0.45 12 0.09 -2189.00 6893.00 9300 20240605 -66.88 2970 20250404 3.70 5880 -47.62 20250102 2970 3.70 20250404 6480 -52.47 20241230 520 492.31 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250404 110842 57 100.00 KOSDAQ 제약 N N N N N 3080 40 2 1.32 25472695 8313 77.47 2970 3130 2970 3950 2130 3040 3064.20 0.00 0 -765 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 370 -1.41 0.45 12 0.07 -2189.00 6893.00 9300 20240605 -66.88 2970 20250404 3.70 5880 -47.62 20250102 2970 3.70 20250404 6480 -52.47 20241230 520 492.31 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250404 100842 57 100.00 KOSDAQ 제약 N N N N N 3055 15 2 0.49 9791310 3237 30.16 2970 3060 2970 3950 2130 3040 3024.81 0.00 0 182 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 367 -1.40 0.44 12 0.03 -2189.00 6893.00 9300 20240605 -67.15 2970 20250404 2.86 5880 -48.04 20250102 2970 2.86 20250404 6480 -52.85 20241230 520 487.50 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250404 090846 57 100.00 KOSDAQ 제약 N N N N N 2990 -50 5 -1.64 1257470 422 3.93 2970 3035 2970 3950 2130 3040 2979.79 0.00 0 109 3173 3106 3053 2986 2933 3080 2960 120 910 1000 2000 5 1 12025023 360 -1.37 0.43 12 0.00 -2189.00 6893.00 9300 20240605 -67.85 2970 20250404 0.67 5880 -49.15 20250102 2970 0.67 20250404 6480 -53.86 20241230 520 475.00 20241125 1.08 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250403 160828 57 100.00 KOSDAQ 제약 N N N N N 3040 -105 5 -3.34 32784894 10731 154.76 3120 3120 3000 4085 2205 3145 3055.16 0.00 0 -1176 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 366 -1.39 0.44 12 0.09 -2189.00 6893.00 9300 20240605 -67.31 3000 20250403 1.33 5880 -48.30 20250102 3000 1.33 20250403 6480 -53.09 20241230 520 484.62 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250403 150836 57 100.00 KOSDAQ 제약 N N N N N 3050 -95 5 -3.02 30571649 10003 144.26 3120 3120 3000 4085 2205 3145 3056.25 0.00 0 -732 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 367 -1.39 0.44 12 0.08 -2189.00 6893.00 9300 20240605 -67.20 3000 20250403 1.67 5880 -48.13 20250102 3000 1.67 20250403 6480 -52.93 20241230 520 486.54 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250403 140835 57 100.00 KOSDAQ 제약 N N N N N 3060 -85 5 -2.70 28355604 9278 133.80 3120 3120 3000 4085 2205 3145 3056.22 0.00 0 -242 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 368 -1.40 0.44 12 0.08 -2189.00 6893.00 9300 20240605 -67.10 3000 20250403 2.00 5880 -47.96 20250102 3000 2.00 20250403 6480 -52.78 20241230 520 488.46 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N