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
100700/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
20250411,160717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,15,2,0.65,95073841,41409,94.13,2280,2320,2270,2980,1610,2295,2295.94,1.25,0,7919,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1012,8.31,0.69,12,0.09,278.00,3360.00,3650,20240522,-36.71,2185,20250409,5.72,2595,-10.98,20250110,2185,5.72,20250409,3650,-36.71,20240522,2185,5.72,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,15,2,0.65,87208941,38005,86.39,2280,2320,2270,2980,1610,2295,2294.67,1.25,0,7301,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1012,8.31,0.69,12,0.09,278.00,3360.00,3650,20240522,-36.71,2185,20250409,5.72,2595,-10.98,20250110,2185,5.72,20250409,3650,-36.71,20240522,2185,5.72,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,140723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,10,2,0.44,76791906,33497,76.15,2280,2315,2270,2980,1610,2295,2292.50,1.25,0,5986,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1010,8.29,0.69,12,0.08,278.00,3360.00,3650,20240522,-36.85,2185,20250409,5.49,2595,-11.18,20250110,2185,5.49,20250409,3650,-36.85,20240522,2185,5.49,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,130724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2302,7,2,0.31,49682330,21727,49.39,2280,2305,2270,2980,1610,2295,2286.66,1.25,0,5023,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1008,8.28,0.69,12,0.05,278.00,3360.00,3650,20240522,-36.93,2185,20250409,5.35,2595,-11.29,20250110,2185,5.35,20250409,3650,-36.93,20240522,2185,5.35,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,120725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,0,3,0.00,42680300,18685,42.48,2280,2300,2270,2980,1610,2295,2284.20,1.25,0,3942,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1005,8.26,0.68,12,0.04,278.00,3360.00,3650,20240522,-37.12,2185,20250409,5.03,2595,-11.56,20250110,2185,5.03,20250409,3650,-37.12,20240522,2185,5.03,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,110724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-15,5,-0.65,15031175,6597,15.00,2280,2290,2270,2980,1610,2295,2278.49,1.25,0,2550,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,999,8.20,0.68,12,0.02,278.00,3360.00,3650,20240522,-37.53,2185,20250409,4.35,2595,-12.14,20250110,2185,4.35,20250409,3650,-37.53,20240522,2185,4.35,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,100725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-20,5,-0.87,13559690,5951,13.53,2280,2290,2270,2980,1610,2295,2278.56,1.25,0,2523,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,996,8.18,0.68,12,0.01,278.00,3360.00,3650,20240522,-37.67,2185,20250409,4.12,2595,-12.33,20250110,2185,4.12,20250409,3650,-37.67,20240522,2185,4.12,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,090728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-10,5,-0.44,7776845,3411,7.75,2280,2290,2275,2980,1610,2295,2279.93,1.25,0,1596,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1001,8.22,0.68,12,0.01,278.00,3360.00,3650,20240522,-37.40,2185,20250409,4.58,2595,-11.95,20250110,2185,4.58,20250409,3650,-37.40,20240522,2185,4.58,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250410,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,105,2,4.79,100483705,43990,38.86,2275,2305,2270,2845,1535,2190,2284.24,1.23,0,7138,2273,2231,2208,2166,2143,2220,2155,44,655,100,1570,5,1,43800000,1005,8.26,0.68,12,0.10,278.00,3360.00,3650,20240522,-37.12,2185,20250409,5.03,2595,-11.56,20250110,2185,5.03,20250409,3650,-37.12,20240522,2185,5.03,20250409,1.26,Y,100700,100,43 억,,538222,N,N,246,N,00,N
20250410,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,110,2,5.02,96705405,42344,37.41,2275,2305,2270,2845,1535,2190,2283.80,1.23,0,6621,2273,2231,2208,2166,2143,2220,2155,44,655,100,1570,5,1,43800000,1007,8.27,0.68,12,0.10,278.00,3360.00,3650,20240522,-36.99,2185,20250409,5.26,2595,-11.37,20250110,2185,5.26,20250409,3650,-36.99,20240522,2185,5.26,20250409,1.26,Y,100700,100,43 억,,538222,N,N,2654,N,00,N
20250410,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,100,2,4.57,88323905,38685,34.17,2275,2305,2270,2845,1535,2190,2283.16,1.23,0,6356,2273,2231,2208,2166,2143,2220,2155,44,655,100,1570,5,1,43800000,1003,8.24,0.68,12,0.09,278.00,3360.00,3650,20240522,-37.26,2185,20250409,4.81,2595,-11.75,20250110,2185,4.81,20250409,3650,-37.26,20240522,2185,4.81,20250409,1.26,Y,100700,100,43 억,,538222,N,N,2654,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 160717 57 100.00 KOSDAQ 제약 N N N N N 2310 15 2 0.65 95073841 41409 94.13 2280 2320 2270 2980 1610 2295 2295.94 1.25 0 7919 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1012 8.31 0.69 12 0.09 278.00 3360.00 3650 20240522 -36.71 2185 20250409 5.72 2595 -10.98 20250110 2185 5.72 20250409 3650 -36.71 20240522 2185 5.72 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
3 20250411 150724 57 100.00 KOSDAQ 제약 N N N N N 2310 15 2 0.65 87208941 38005 86.39 2280 2320 2270 2980 1610 2295 2294.67 1.25 0 7301 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1012 8.31 0.69 12 0.09 278.00 3360.00 3650 20240522 -36.71 2185 20250409 5.72 2595 -10.98 20250110 2185 5.72 20250409 3650 -36.71 20240522 2185 5.72 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
4 20250411 140723 57 100.00 KOSDAQ 제약 N N N N N 2305 10 2 0.44 76791906 33497 76.15 2280 2315 2270 2980 1610 2295 2292.50 1.25 0 5986 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1010 8.29 0.69 12 0.08 278.00 3360.00 3650 20240522 -36.85 2185 20250409 5.49 2595 -11.18 20250110 2185 5.49 20250409 3650 -36.85 20240522 2185 5.49 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
5 20250411 130724 57 100.00 KOSDAQ 제약 N N N N N 2302 7 2 0.31 49682330 21727 49.39 2280 2305 2270 2980 1610 2295 2286.66 1.25 0 5023 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1008 8.28 0.69 12 0.05 278.00 3360.00 3650 20240522 -36.93 2185 20250409 5.35 2595 -11.29 20250110 2185 5.35 20250409 3650 -36.93 20240522 2185 5.35 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
6 20250411 120725 57 100.00 KOSDAQ 제약 N N N N N 2295 0 3 0.00 42680300 18685 42.48 2280 2300 2270 2980 1610 2295 2284.20 1.25 0 3942 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1005 8.26 0.68 12 0.04 278.00 3360.00 3650 20240522 -37.12 2185 20250409 5.03 2595 -11.56 20250110 2185 5.03 20250409 3650 -37.12 20240522 2185 5.03 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
7 20250411 110724 57 100.00 KOSDAQ 제약 N N N N N 2280 -15 5 -0.65 15031175 6597 15.00 2280 2290 2270 2980 1610 2295 2278.49 1.25 0 2550 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 999 8.20 0.68 12 0.02 278.00 3360.00 3650 20240522 -37.53 2185 20250409 4.35 2595 -12.14 20250110 2185 4.35 20250409 3650 -37.53 20240522 2185 4.35 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
8 20250411 100725 57 100.00 KOSDAQ 제약 N N N N N 2275 -20 5 -0.87 13559690 5951 13.53 2280 2290 2270 2980 1610 2295 2278.56 1.25 0 2523 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 996 8.18 0.68 12 0.01 278.00 3360.00 3650 20240522 -37.67 2185 20250409 4.12 2595 -12.33 20250110 2185 4.12 20250409 3650 -37.67 20240522 2185 4.12 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
9 20250411 090728 57 100.00 KOSDAQ 제약 N N N N N 2285 -10 5 -0.44 7776845 3411 7.75 2280 2290 2275 2980 1610 2295 2279.93 1.25 0 1596 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1001 8.22 0.68 12 0.01 278.00 3360.00 3650 20240522 -37.40 2185 20250409 4.58 2595 -11.95 20250110 2185 4.58 20250409 3650 -37.40 20240522 2185 4.58 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
10 20250410 160720 57 100.00 KOSDAQ 제약 N N N N N 2295 105 2 4.79 100483705 43990 38.86 2275 2305 2270 2845 1535 2190 2284.24 1.23 0 7138 2273 2231 2208 2166 2143 2220 2155 44 655 100 1570 5 1 43800000 1005 8.26 0.68 12 0.10 278.00 3360.00 3650 20240522 -37.12 2185 20250409 5.03 2595 -11.56 20250110 2185 5.03 20250409 3650 -37.12 20240522 2185 5.03 20250409 1.26 Y 100700 100 43 억 538222 N N 246 N 00 N
11 20250410 150723 57 100.00 KOSDAQ 제약 N N N N N 2300 110 2 5.02 96705405 42344 37.41 2275 2305 2270 2845 1535 2190 2283.80 1.23 0 6621 2273 2231 2208 2166 2143 2220 2155 44 655 100 1570 5 1 43800000 1007 8.27 0.68 12 0.10 278.00 3360.00 3650 20240522 -36.99 2185 20250409 5.26 2595 -11.37 20250110 2185 5.26 20250409 3650 -36.99 20240522 2185 5.26 20250409 1.26 Y 100700 100 43 억 538222 N N 2654 N 00 N
12 20250410 140721 57 100.00 KOSDAQ 제약 N N N N N 2290 100 2 4.57 88323905 38685 34.17 2275 2305 2270 2845 1535 2190 2283.16 1.23 0 6356 2273 2231 2208 2166 2143 2220 2155 44 655 100 1570 5 1 43800000 1003 8.24 0.68 12 0.09 278.00 3360.00 3650 20240522 -37.26 2185 20250409 4.81 2595 -11.75 20250110 2185 4.81 20250409 3650 -37.26 20240522 2185 4.81 20250409 1.26 Y 100700 100 43 억 538222 N N 2654 N 00 N