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
217730/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
20250411,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,50,2,2.33,642531321,296463,277.87,2085,2200,2085,2795,1505,2150,2167.26,2.24,0,126705,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1233,-15.38,2.86,12,0.53,-143.00,770.00,3920,20240610,-43.88,1388,20240909,58.50,2470,-10.93,20250325,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,5969,N,00,N
20250411,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,614600746,283752,265.96,2085,2200,2085,2795,1505,2150,2165.98,2.24,0,123888,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1222,-15.24,2.83,12,0.51,-143.00,770.00,3920,20240610,-44.39,1388,20240909,57.06,2470,-11.74,20250325,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,560470451,258989,242.75,2085,2200,2085,2795,1505,2150,2164.07,2.24,0,113345,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1222,-15.24,2.83,12,0.46,-143.00,770.00,3920,20240610,-44.39,1388,20240909,57.06,2470,-11.74,20250325,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,503264771,232704,218.11,2085,2200,2085,2795,1505,2150,2162.68,2.24,0,106329,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1222,-15.24,2.83,12,0.42,-143.00,770.00,3920,20240610,-44.39,1388,20240909,57.06,2470,-11.74,20250325,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,25,2,1.16,397801846,184346,172.79,2085,2195,2085,2795,1505,2150,2157.91,2.24,0,79528,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1219,-15.21,2.82,12,0.33,-143.00,770.00,3920,20240610,-44.52,1388,20240909,56.70,2470,-11.94,20250325,1937,12.29,20250203,3920,-44.52,20240610,1388,56.70,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,10,2,0.47,314293116,145816,136.67,2085,2195,2085,2795,1505,2150,2155.41,2.24,0,58105,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1211,-15.10,2.81,12,0.26,-143.00,770.00,3920,20240610,-44.90,1388,20240909,55.62,2470,-12.55,20250325,1937,11.51,20250203,3920,-44.90,20240610,1388,55.62,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,20,2,0.93,159074459,73866,69.23,2085,2195,2085,2795,1505,2150,2153.55,2.24,0,6817,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1216,-15.17,2.82,12,0.13,-143.00,770.00,3920,20240610,-44.64,1388,20240909,56.34,2470,-12.15,20250325,1937,12.03,20250203,3920,-44.64,20240610,1388,56.34,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,0,3,0.00,25292619,11934,11.19,2085,2170,2085,2795,1505,2150,2119.37,2.24,0,6235,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1205,-15.03,2.79,12,0.02,-143.00,770.00,3920,20240610,-45.15,1388,20240909,54.90,2470,-12.96,20250325,1937,11.00,20250203,3920,-45.15,20240610,1388,54.90,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250410,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,75,2,3.61,229141491,106689,43.93,2115,2190,2115,2695,1455,2075,2147.75,1.99,0,31438,2191,2132,2091,2032,1991,2112,2012,280,620,500,1410,5,1,56054149,1205,-15.03,2.79,12,0.19,-143.00,770.00,3920,20240610,-45.15,1388,20240909,54.90,2470,-12.96,20250325,1937,11.00,20250203,3920,-45.15,20240610,1388,54.90,20240909,1.04,Y,217730,500,280 억,,1113444,N,N,1878,N,00,N
20250410,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,65,2,3.13,221159161,102977,42.40,2115,2190,2115,2695,1455,2075,2147.66,1.99,0,31140,2191,2132,2091,2032,1991,2112,2012,280,620,500,1410,5,1,56054149,1200,-14.97,2.78,12,0.18,-143.00,770.00,3920,20240610,-45.41,1388,20240909,54.18,2470,-13.36,20250325,1937,10.48,20250203,3920,-45.41,20240610,1388,54.18,20240909,1.04,Y,217730,500,280 억,,1113444,N,N,1241,N,00,N
20250410,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,85,2,4.10,172207052,80174,33.01,2115,2190,2115,2695,1455,2075,2147.92,1.99,0,18340,2191,2132,2091,2032,1991,2112,2012,280,620,500,1410,5,1,56054149,1211,-15.10,2.81,12,0.14,-143.00,770.00,3920,20240610,-44.90,1388,20240909,55.62,2470,-12.55,20250325,1937,11.51,20250203,3920,-44.90,20240610,1388,55.62,20240909,1.04,Y,217730,500,280 억,,1113444,N,N,1241,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 160917 57 100.00 KOSDAQ 제약 N N N N N 2200 50 2 2.33 642531321 296463 277.87 2085 2200 2085 2795 1505 2150 2167.26 2.24 0 126705 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1233 -15.38 2.86 12 0.53 -143.00 770.00 3920 20240610 -43.88 1388 20240909 58.50 2470 -10.93 20250325 1937 13.58 20250203 3920 -43.88 20240610 1388 58.50 20240909 1.03 Y 217730 500 280 억 1256552 N N 5969 N 00 N
3 20250411 150926 57 100.00 KOSDAQ 제약 N N N N N 2180 30 2 1.40 614600746 283752 265.96 2085 2200 2085 2795 1505 2150 2165.98 2.24 0 123888 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1222 -15.24 2.83 12 0.51 -143.00 770.00 3920 20240610 -44.39 1388 20240909 57.06 2470 -11.74 20250325 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
4 20250411 140924 57 100.00 KOSDAQ 제약 N N N N N 2180 30 2 1.40 560470451 258989 242.75 2085 2200 2085 2795 1505 2150 2164.07 2.24 0 113345 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1222 -15.24 2.83 12 0.46 -143.00 770.00 3920 20240610 -44.39 1388 20240909 57.06 2470 -11.74 20250325 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
5 20250411 130926 57 100.00 KOSDAQ 제약 N N N N N 2180 30 2 1.40 503264771 232704 218.11 2085 2200 2085 2795 1505 2150 2162.68 2.24 0 106329 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1222 -15.24 2.83 12 0.42 -143.00 770.00 3920 20240610 -44.39 1388 20240909 57.06 2470 -11.74 20250325 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
6 20250411 120927 57 100.00 KOSDAQ 제약 N N N N N 2175 25 2 1.16 397801846 184346 172.79 2085 2195 2085 2795 1505 2150 2157.91 2.24 0 79528 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1219 -15.21 2.82 12 0.33 -143.00 770.00 3920 20240610 -44.52 1388 20240909 56.70 2470 -11.94 20250325 1937 12.29 20250203 3920 -44.52 20240610 1388 56.70 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
7 20250411 110926 57 100.00 KOSDAQ 제약 N N N N N 2160 10 2 0.47 314293116 145816 136.67 2085 2195 2085 2795 1505 2150 2155.41 2.24 0 58105 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1211 -15.10 2.81 12 0.26 -143.00 770.00 3920 20240610 -44.90 1388 20240909 55.62 2470 -12.55 20250325 1937 11.51 20250203 3920 -44.90 20240610 1388 55.62 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
8 20250411 100929 57 100.00 KOSDAQ 제약 N N N N N 2170 20 2 0.93 159074459 73866 69.23 2085 2195 2085 2795 1505 2150 2153.55 2.24 0 6817 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1216 -15.17 2.82 12 0.13 -143.00 770.00 3920 20240610 -44.64 1388 20240909 56.34 2470 -12.15 20250325 1937 12.03 20250203 3920 -44.64 20240610 1388 56.34 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
9 20250411 090931 57 100.00 KOSDAQ 제약 N N N N N 2150 0 3 0.00 25292619 11934 11.19 2085 2170 2085 2795 1505 2150 2119.37 2.24 0 6235 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1205 -15.03 2.79 12 0.02 -143.00 770.00 3920 20240610 -45.15 1388 20240909 54.90 2470 -12.96 20250325 1937 11.00 20250203 3920 -45.15 20240610 1388 54.90 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
10 20250410 160921 57 100.00 KOSDAQ 제약 N N N N N 2150 75 2 3.61 229141491 106689 43.93 2115 2190 2115 2695 1455 2075 2147.75 1.99 0 31438 2191 2132 2091 2032 1991 2112 2012 280 620 500 1410 5 1 56054149 1205 -15.03 2.79 12 0.19 -143.00 770.00 3920 20240610 -45.15 1388 20240909 54.90 2470 -12.96 20250325 1937 11.00 20250203 3920 -45.15 20240610 1388 54.90 20240909 1.04 Y 217730 500 280 억 1113444 N N 1878 N 00 N
11 20250410 150925 57 100.00 KOSDAQ 제약 N N N N N 2140 65 2 3.13 221159161 102977 42.40 2115 2190 2115 2695 1455 2075 2147.66 1.99 0 31140 2191 2132 2091 2032 1991 2112 2012 280 620 500 1410 5 1 56054149 1200 -14.97 2.78 12 0.18 -143.00 770.00 3920 20240610 -45.41 1388 20240909 54.18 2470 -13.36 20250325 1937 10.48 20250203 3920 -45.41 20240610 1388 54.18 20240909 1.04 Y 217730 500 280 억 1113444 N N 1241 N 00 N
12 20250410 140922 57 100.00 KOSDAQ 제약 N N N N N 2160 85 2 4.10 172207052 80174 33.01 2115 2190 2115 2695 1455 2075 2147.92 1.99 0 18340 2191 2132 2091 2032 1991 2112 2012 280 620 500 1410 5 1 56054149 1211 -15.10 2.81 12 0.14 -143.00 770.00 3920 20240610 -44.90 1388 20240909 55.62 2470 -12.55 20250325 1937 11.51 20250203 3920 -44.90 20240610 1388 55.62 20240909 1.04 Y 217730 500 280 억 1113444 N N 1241 N 00 N