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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002800/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
20250411,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-110,5,-1.75,2465067695,399267,39.21,6240,6290,6060,8150,4390,6270,6173.94,1.67,0,-13563,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,935,19.13,1.42,12,2.63,322.00,4342.00,8100,20240730,-23.95,4700,20241209,31.06,6500,-5.23,20250409,5000,23.20,20250304,8100,-23.95,20240730,4700,31.06,20241209,3.59,Y,002800,500,75 억,,253900,N,N,17475,N,00,N
20250411,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-60,5,-0.96,2283748875,369924,36.33,6240,6290,6060,8150,4390,6270,6173.50,1.67,0,-8914,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,942,19.29,1.43,12,2.44,322.00,4342.00,8100,20240730,-23.33,4700,20241209,32.13,6500,-4.46,20250409,5000,24.20,20250304,8100,-23.33,20240730,4700,32.13,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-100,5,-1.59,2111112065,342011,33.59,6240,6290,6060,8150,4390,6270,6172.57,1.67,0,-7005,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,936,19.16,1.42,12,2.25,322.00,4342.00,8100,20240730,-23.83,4700,20241209,31.28,6500,-5.08,20250409,5000,23.40,20250304,8100,-23.83,20240730,4700,31.28,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-40,5,-0.64,1823115265,295514,29.02,6240,6290,6060,8150,4390,6270,6169.22,1.67,0,-727,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,945,19.35,1.43,12,1.95,322.00,4342.00,8100,20240730,-23.09,4700,20241209,32.55,6500,-4.15,20250409,5000,24.60,20250304,8100,-23.09,20240730,4700,32.55,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,120135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-160,5,-2.55,1621418575,262952,25.83,6240,6290,6060,8150,4390,6270,6166.12,1.67,0,-377,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,927,18.98,1.41,12,1.73,322.00,4342.00,8100,20240730,-24.57,4700,20241209,30.00,6500,-6.00,20250409,5000,22.20,20250304,8100,-24.57,20240730,4700,30.00,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,110134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-90,5,-1.44,1483759450,240546,23.62,6240,6290,6060,8150,4390,6270,6168.19,1.67,0,298,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,938,19.19,1.42,12,1.59,322.00,4342.00,8100,20240730,-23.70,4700,20241209,31.49,6500,-4.92,20250409,5000,23.60,20250304,8100,-23.70,20240730,4700,31.49,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,100134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-160,5,-2.55,1009925000,164058,16.11,6240,6275,6060,8150,4390,6270,6155.73,1.67,0,11023,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,927,18.98,1.41,12,1.08,322.00,4342.00,8100,20240730,-24.57,4700,20241209,30.00,6500,-6.00,20250409,5000,22.20,20250304,8100,-24.57,20240730,4700,30.00,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250411,090135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-70,5,-1.12,95097080,15318,1.50,6240,6240,6160,8150,4390,6270,6207.17,1.67,0,-2005,6683,6476,6213,6006,5743,6580,6110,76,1880,500,4130,10,1,15170500,941,19.25,1.43,12,0.10,322.00,4342.00,8100,20240730,-23.46,4700,20241209,31.91,6500,-4.62,20250409,5000,24.00,20250304,8100,-23.46,20240730,4700,31.91,20241209,3.59,Y,002800,500,75 억,,253900,N,N,153,N,00,N
20250410,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,250,2,4.15,6253094845,1001129,46.57,6000,6420,5950,7820,4220,6020,6246.16,1.12,0,15790,6806,6412,6106,5712,5406,6260,5560,76,1800,500,3970,10,1,15170500,951,19.47,1.44,12,6.60,322.00,4342.00,8100,20240730,-22.59,4700,20241209,33.40,6500,-3.54,20250409,5000,25.40,20250304,8100,-22.59,20240730,4700,33.40,20241209,3.14,Y,002800,500,75 억,,169592,N,N,153,N,00,N
20250410,150134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,150,2,2.49,5791028815,927209,43.14,6000,6420,5950,7820,4220,6020,6245.88,1.12,0,21933,6806,6412,6106,5712,5406,6260,5560,76,1800,500,3970,10,1,15170500,936,19.16,1.42,12,6.11,322.00,4342.00,8100,20240730,-23.83,4700,20241209,31.28,6500,-5.08,20250409,5000,23.40,20250304,8100,-23.83,20240730,4700,31.28,20241209,3.14,Y,002800,500,75 억,,169592,N,N,9324,N,00,N
20250410,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,220,2,3.65,5427186420,868299,40.40,6000,6420,5950,7820,4220,6020,6250.61,1.12,0,26455,6806,6412,6106,5712,5406,6260,5560,76,1800,500,3970,10,1,15170500,947,19.38,1.44,12,5.72,322.00,4342.00,8100,20240730,-22.96,4700,20241209,32.77,6500,-4.00,20250409,5000,24.80,20250304,8100,-22.96,20240730,4700,32.77,20241209,3.14,Y,002800,500,75 억,,169592,N,N,9324,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 20250411 160135 57 100.00 KOSDAQ 제약 N N N N N 6160 -110 5 -1.75 2465067695 399267 39.21 6240 6290 6060 8150 4390 6270 6173.94 1.67 0 -13563 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 935 19.13 1.42 12 2.63 322.00 4342.00 8100 20240730 -23.95 4700 20241209 31.06 6500 -5.23 20250409 5000 23.20 20250304 8100 -23.95 20240730 4700 31.06 20241209 3.59 Y 002800 500 75 억 253900 N N 17475 N 00 N
3 20250411 150135 57 100.00 KOSDAQ 제약 N N N N N 6210 -60 5 -0.96 2283748875 369924 36.33 6240 6290 6060 8150 4390 6270 6173.50 1.67 0 -8914 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 942 19.29 1.43 12 2.44 322.00 4342.00 8100 20240730 -23.33 4700 20241209 32.13 6500 -4.46 20250409 5000 24.20 20250304 8100 -23.33 20240730 4700 32.13 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
4 20250411 140135 57 100.00 KOSDAQ 제약 N N N N N 6170 -100 5 -1.59 2111112065 342011 33.59 6240 6290 6060 8150 4390 6270 6172.57 1.67 0 -7005 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 936 19.16 1.42 12 2.25 322.00 4342.00 8100 20240730 -23.83 4700 20241209 31.28 6500 -5.08 20250409 5000 23.40 20250304 8100 -23.83 20240730 4700 31.28 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
5 20250411 130135 57 100.00 KOSDAQ 제약 N N N N N 6230 -40 5 -0.64 1823115265 295514 29.02 6240 6290 6060 8150 4390 6270 6169.22 1.67 0 -727 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 945 19.35 1.43 12 1.95 322.00 4342.00 8100 20240730 -23.09 4700 20241209 32.55 6500 -4.15 20250409 5000 24.60 20250304 8100 -23.09 20240730 4700 32.55 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
6 20250411 120135 57 100.00 KOSDAQ 제약 N N N N N 6110 -160 5 -2.55 1621418575 262952 25.83 6240 6290 6060 8150 4390 6270 6166.12 1.67 0 -377 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 927 18.98 1.41 12 1.73 322.00 4342.00 8100 20240730 -24.57 4700 20241209 30.00 6500 -6.00 20250409 5000 22.20 20250304 8100 -24.57 20240730 4700 30.00 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
7 20250411 110134 57 100.00 KOSDAQ 제약 N N N N N 6180 -90 5 -1.44 1483759450 240546 23.62 6240 6290 6060 8150 4390 6270 6168.19 1.67 0 298 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 938 19.19 1.42 12 1.59 322.00 4342.00 8100 20240730 -23.70 4700 20241209 31.49 6500 -4.92 20250409 5000 23.60 20250304 8100 -23.70 20240730 4700 31.49 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
8 20250411 100134 57 100.00 KOSDAQ 제약 N N N N N 6110 -160 5 -2.55 1009925000 164058 16.11 6240 6275 6060 8150 4390 6270 6155.73 1.67 0 11023 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 927 18.98 1.41 12 1.08 322.00 4342.00 8100 20240730 -24.57 4700 20241209 30.00 6500 -6.00 20250409 5000 22.20 20250304 8100 -24.57 20240730 4700 30.00 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
9 20250411 090135 57 100.00 KOSDAQ 제약 N N N N N 6200 -70 5 -1.12 95097080 15318 1.50 6240 6240 6160 8150 4390 6270 6207.17 1.67 0 -2005 6683 6476 6213 6006 5743 6580 6110 76 1880 500 4130 10 1 15170500 941 19.25 1.43 12 0.10 322.00 4342.00 8100 20240730 -23.46 4700 20241209 31.91 6500 -4.62 20250409 5000 24.00 20250304 8100 -23.46 20240730 4700 31.91 20241209 3.59 Y 002800 500 75 억 253900 N N 153 N 00 N
10 20250410 160134 57 100.00 KOSDAQ 제약 N N N N N 6270 250 2 4.15 6253094845 1001129 46.57 6000 6420 5950 7820 4220 6020 6246.16 1.12 0 15790 6806 6412 6106 5712 5406 6260 5560 76 1800 500 3970 10 1 15170500 951 19.47 1.44 12 6.60 322.00 4342.00 8100 20240730 -22.59 4700 20241209 33.40 6500 -3.54 20250409 5000 25.40 20250304 8100 -22.59 20240730 4700 33.40 20241209 3.14 Y 002800 500 75 억 169592 N N 153 N 00 N
11 20250410 150134 57 100.00 KOSDAQ 제약 N N N N N 6170 150 2 2.49 5791028815 927209 43.14 6000 6420 5950 7820 4220 6020 6245.88 1.12 0 21933 6806 6412 6106 5712 5406 6260 5560 76 1800 500 3970 10 1 15170500 936 19.16 1.42 12 6.11 322.00 4342.00 8100 20240730 -23.83 4700 20241209 31.28 6500 -5.08 20250409 5000 23.40 20250304 8100 -23.83 20240730 4700 31.28 20241209 3.14 Y 002800 500 75 억 169592 N N 9324 N 00 N
12 20250410 140134 57 100.00 KOSDAQ 제약 N N N N N 6240 220 2 3.65 5427186420 868299 40.40 6000 6420 5950 7820 4220 6020 6250.61 1.12 0 26455 6806 6412 6106 5712 5406 6260 5560 76 1800 500 3970 10 1 15170500 947 19.38 1.44 12 5.72 322.00 4342.00 8100 20240730 -22.96 4700 20241209 32.77 6500 -4.00 20250409 5000 24.80 20250304 8100 -22.96 20240730 4700 32.77 20241209 3.14 Y 002800 500 75 억 169592 N N 9324 N 00 N