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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
331920/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
20250421,161110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-5,5,-0.17,86716320,30345,291.53,2845,2935,2830,3780,2040,2910,2857.66,3.14,0,1294,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,237,1.93,0.87,12,0.37,1502.00,3330.00,10400,20240816,-72.07,2620,20250409,10.88,4020,-27.74,20250113,2620,10.88,20250409,10400,-72.07,20240816,2620,10.88,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,5,2,0.17,84650860,29634,284.70,2845,2935,2830,3780,2040,2910,2856.55,3.14,0,1323,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,238,1.94,0.88,12,0.36,1502.00,3330.00,10400,20240816,-71.97,2620,20250409,11.26,4020,-27.49,20250113,2620,11.26,20250409,10400,-71.97,20240816,2620,11.26,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-55,5,-1.89,54946215,19234,184.78,2845,2910,2830,3780,2040,2910,2856.72,3.14,0,1244,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,233,1.90,0.86,12,0.24,1502.00,3330.00,10400,20240816,-72.55,2620,20250409,8.97,4020,-28.98,20250113,2620,8.97,20250409,10400,-72.55,20240816,2620,8.97,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-55,5,-1.89,54638440,19126,183.74,2845,2910,2830,3780,2040,2910,2856.76,3.14,0,1265,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,233,1.90,0.86,12,0.23,1502.00,3330.00,10400,20240816,-72.55,2620,20250409,8.97,4020,-28.98,20250113,2620,8.97,20250409,10400,-72.55,20240816,2620,8.97,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,121127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2860,-50,5,-1.72,54236960,18985,182.39,2845,2910,2830,3780,2040,2910,2856.83,3.14,0,1195,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,233,1.90,0.86,12,0.23,1502.00,3330.00,10400,20240816,-72.50,2620,20250409,9.16,4020,-28.86,20250113,2620,9.16,20250409,10400,-72.50,20240816,2620,9.16,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,111126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-70,5,-2.41,51415920,17995,172.88,2845,2910,2830,3780,2040,2910,2857.23,3.14,0,1292,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,232,1.89,0.85,12,0.22,1502.00,3330.00,10400,20240816,-72.69,2620,20250409,8.40,4020,-29.35,20250113,2620,8.40,20250409,10400,-72.69,20240816,2620,8.40,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,101121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-75,5,-2.58,47352320,16564,159.13,2845,2910,2830,3780,2040,2910,2858.75,3.14,0,1368,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,231,1.89,0.85,12,0.20,1502.00,3330.00,10400,20240816,-72.74,2620,20250409,8.21,4020,-29.48,20250113,2620,8.21,20250409,10400,-72.74,20240816,2620,8.21,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250421,091200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2865,-45,5,-1.55,32261335,11272,108.29,2845,2910,2845,3780,2040,2910,2862.08,3.14,0,231,2990,2950,2925,2885,2860,2970,2905,41,870,500,1740,5,1,8164148,234,1.91,0.86,12,0.14,1502.00,3330.00,10400,20240816,-72.45,2620,20250409,9.35,4020,-28.73,20250113,2620,9.35,20250409,10400,-72.45,20240816,2620,9.35,20250409,0.78,Y,331920,500,40 억,,256744,N,N,0,N,00,N
20250418,161109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-20,5,-0.68,30401307,10408,89.55,2905,2965,2900,3805,2055,2930,2920.96,3.18,0,-2821,3080,3005,2950,2875,2820,3042,2912,41,875,500,1750,5,1,8164148,238,1.94,0.87,12,0.13,1502.00,3330.00,10400,20240816,-72.02,2620,20250409,11.07,4020,-27.61,20250113,2620,11.07,20250409,10400,-72.02,20240816,2620,11.07,20250409,0.79,Y,331920,500,40 억,,259565,N,N,92,N,00,N
20250418,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,10,2,0.34,27556022,9430,81.14,2905,2965,2900,3805,2055,2930,2922.17,3.18,0,-2110,3080,3005,2950,2875,2820,3042,2912,41,875,500,1750,5,1,8164148,240,1.96,0.88,12,0.12,1502.00,3330.00,10400,20240816,-71.73,2620,20250409,12.21,4020,-26.87,20250113,2620,12.21,20250409,10400,-71.73,20240816,2620,12.21,20250409,0.79,Y,331920,500,40 억,,259565,N,N,92,N,00,N
20250418,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,0,3,0.00,20976762,7176,61.74,2905,2965,2900,3805,2055,2930,2923.18,3.18,0,-1006,3080,3005,2950,2875,2820,3042,2912,41,875,500,1750,5,1,8164148,239,1.95,0.88,12,0.09,1502.00,3330.00,10400,20240816,-71.83,2620,20250409,11.83,4020,-27.11,20250113,2620,11.83,20250409,10400,-71.83,20240816,2620,11.83,20250409,0.79,Y,331920,500,40 억,,259565,N,N,92,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 20250421 161110 57 100.00 KOSDAQ 제약 N N N N N 2905 -5 5 -0.17 86716320 30345 291.53 2845 2935 2830 3780 2040 2910 2857.66 3.14 0 1294 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 237 1.93 0.87 12 0.37 1502.00 3330.00 10400 20240816 -72.07 2620 20250409 10.88 4020 -27.74 20250113 2620 10.88 20250409 10400 -72.07 20240816 2620 10.88 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
3 20250421 151130 57 100.00 KOSDAQ 제약 N N N N N 2915 5 2 0.17 84650860 29634 284.70 2845 2935 2830 3780 2040 2910 2856.55 3.14 0 1323 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 238 1.94 0.88 12 0.36 1502.00 3330.00 10400 20240816 -71.97 2620 20250409 11.26 4020 -27.49 20250113 2620 11.26 20250409 10400 -71.97 20240816 2620 11.26 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
4 20250421 141129 57 100.00 KOSDAQ 제약 N N N N N 2855 -55 5 -1.89 54946215 19234 184.78 2845 2910 2830 3780 2040 2910 2856.72 3.14 0 1244 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 233 1.90 0.86 12 0.24 1502.00 3330.00 10400 20240816 -72.55 2620 20250409 8.97 4020 -28.98 20250113 2620 8.97 20250409 10400 -72.55 20240816 2620 8.97 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
5 20250421 131127 57 100.00 KOSDAQ 제약 N N N N N 2855 -55 5 -1.89 54638440 19126 183.74 2845 2910 2830 3780 2040 2910 2856.76 3.14 0 1265 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 233 1.90 0.86 12 0.23 1502.00 3330.00 10400 20240816 -72.55 2620 20250409 8.97 4020 -28.98 20250113 2620 8.97 20250409 10400 -72.55 20240816 2620 8.97 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
6 20250421 121127 57 100.00 KOSDAQ 제약 N N N N N 2860 -50 5 -1.72 54236960 18985 182.39 2845 2910 2830 3780 2040 2910 2856.83 3.14 0 1195 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 233 1.90 0.86 12 0.23 1502.00 3330.00 10400 20240816 -72.50 2620 20250409 9.16 4020 -28.86 20250113 2620 9.16 20250409 10400 -72.50 20240816 2620 9.16 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
7 20250421 111126 57 100.00 KOSDAQ 제약 N N N N N 2840 -70 5 -2.41 51415920 17995 172.88 2845 2910 2830 3780 2040 2910 2857.23 3.14 0 1292 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 232 1.89 0.85 12 0.22 1502.00 3330.00 10400 20240816 -72.69 2620 20250409 8.40 4020 -29.35 20250113 2620 8.40 20250409 10400 -72.69 20240816 2620 8.40 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
8 20250421 101121 57 100.00 KOSDAQ 제약 N N N N N 2835 -75 5 -2.58 47352320 16564 159.13 2845 2910 2830 3780 2040 2910 2858.75 3.14 0 1368 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 231 1.89 0.85 12 0.20 1502.00 3330.00 10400 20240816 -72.74 2620 20250409 8.21 4020 -29.48 20250113 2620 8.21 20250409 10400 -72.74 20240816 2620 8.21 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
9 20250421 091200 57 100.00 KOSDAQ 제약 N N N N N 2865 -45 5 -1.55 32261335 11272 108.29 2845 2910 2845 3780 2040 2910 2862.08 3.14 0 231 2990 2950 2925 2885 2860 2970 2905 41 870 500 1740 5 1 8164148 234 1.91 0.86 12 0.14 1502.00 3330.00 10400 20240816 -72.45 2620 20250409 9.35 4020 -28.73 20250113 2620 9.35 20250409 10400 -72.45 20240816 2620 9.35 20250409 0.78 Y 331920 500 40 억 256744 N N 0 N 00 N
10 20250418 161109 57 100.00 KOSDAQ 제약 N N N N N 2910 -20 5 -0.68 30401307 10408 89.55 2905 2965 2900 3805 2055 2930 2920.96 3.18 0 -2821 3080 3005 2950 2875 2820 3042 2912 41 875 500 1750 5 1 8164148 238 1.94 0.87 12 0.13 1502.00 3330.00 10400 20240816 -72.02 2620 20250409 11.07 4020 -27.61 20250113 2620 11.07 20250409 10400 -72.02 20240816 2620 11.07 20250409 0.79 Y 331920 500 40 억 259565 N N 92 N 00 N
11 20250418 151124 57 100.00 KOSDAQ 제약 N N N N N 2940 10 2 0.34 27556022 9430 81.14 2905 2965 2900 3805 2055 2930 2922.17 3.18 0 -2110 3080 3005 2950 2875 2820 3042 2912 41 875 500 1750 5 1 8164148 240 1.96 0.88 12 0.12 1502.00 3330.00 10400 20240816 -71.73 2620 20250409 12.21 4020 -26.87 20250113 2620 12.21 20250409 10400 -71.73 20240816 2620 12.21 20250409 0.79 Y 331920 500 40 억 259565 N N 92 N 00 N
12 20250418 141129 57 100.00 KOSDAQ 제약 N N N N N 2930 0 3 0.00 20976762 7176 61.74 2905 2965 2900 3805 2055 2930 2923.18 3.18 0 -1006 3080 3005 2950 2875 2820 3042 2912 41 875 500 1750 5 1 8164148 239 1.95 0.88 12 0.09 1502.00 3330.00 10400 20240816 -71.83 2620 20250409 11.83 4020 -27.11 20250113 2620 11.83 20250409 10400 -71.83 20240816 2620 11.83 20250409 0.79 Y 331920 500 40 억 259565 N N 92 N 00 N