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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-190,5,-3.08,1494563515,247698,60.60,6090,6160,5950,8000,4320,6160,6032.61,1.58,0,36124,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,906,18.54,1.37,12,1.63,322.00,4342.00,8100,20240730,-26.30,4700,20241209,27.02,6500,-8.15,20250409,5000,19.40,20250304,8100,-26.30,20240730,4700,27.02,20241209,3.97,Y,002800,500,75 억,,240330,N,N,5207,N,00,N
20250414,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-160,5,-2.60,1335210090,221092,54.09,6090,6160,5950,8000,4320,6160,6037.47,1.58,0,31535,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,910,18.63,1.38,12,1.46,322.00,4342.00,8100,20240730,-25.93,4700,20241209,27.66,6500,-7.69,20250409,5000,20.00,20250304,8100,-25.93,20240730,4700,27.66,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-140,5,-2.27,1172340090,194031,47.47,6090,6160,5950,8000,4320,6160,6040.14,1.58,0,26601,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,913,18.70,1.39,12,1.28,322.00,4342.00,8100,20240730,-25.68,4700,20241209,28.09,6500,-7.38,20250409,5000,20.40,20250304,8100,-25.68,20240730,4700,28.09,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,130135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-110,5,-1.79,1035637990,171390,41.93,6090,6160,5950,8000,4320,6160,6040.45,1.58,0,22355,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,918,18.79,1.39,12,1.13,322.00,4342.00,8100,20240730,-25.31,4700,20241209,28.72,6500,-6.92,20250409,5000,21.00,20250304,8100,-25.31,20240730,4700,28.72,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,120135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-100,5,-1.62,941894090,155884,38.14,6090,6160,5950,8000,4320,6160,6039.92,1.58,0,15577,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,919,18.82,1.40,12,1.03,322.00,4342.00,8100,20240730,-25.19,4700,20241209,28.94,6500,-6.77,20250409,5000,21.20,20250304,8100,-25.19,20240730,4700,28.94,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,110134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-120,5,-1.95,868744130,143791,35.18,6090,6160,5950,8000,4320,6160,6039.15,1.58,0,10219,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,916,18.76,1.39,12,0.95,322.00,4342.00,8100,20240730,-25.43,4700,20241209,28.51,6500,-7.08,20250409,5000,20.80,20250304,8100,-25.43,20240730,4700,28.51,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,100135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-100,5,-1.62,623906820,103349,25.28,6090,6160,5950,8000,4320,6160,6033.15,1.58,0,8202,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,919,18.82,1.40,12,0.68,322.00,4342.00,8100,20240730,-25.19,4700,20241209,28.94,6500,-6.77,20250409,5000,21.20,20250304,8100,-25.19,20240730,4700,28.94,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
20250414,090135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-110,5,-1.79,108009420,17730,4.34,6090,6090,6010,8000,4320,6160,6077.74,1.58,0,891,6400,6280,6170,6050,5940,6225,5995,76,1840,500,4060,10,1,15170500,918,18.79,1.39,12,0.12,322.00,4342.00,8100,20240730,-25.31,4700,20241209,28.72,6500,-6.92,20250409,5000,21.00,20250304,8100,-25.31,20240730,4700,28.72,20241209,3.97,Y,002800,500,75 억,,240330,N,N,17475,N,00,N
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
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 20250414 160135 57 100.00 KOSDAQ 제약 N N N N N 5970 -190 5 -3.08 1494563515 247698 60.60 6090 6160 5950 8000 4320 6160 6032.61 1.58 0 36124 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 906 18.54 1.37 12 1.63 322.00 4342.00 8100 20240730 -26.30 4700 20241209 27.02 6500 -8.15 20250409 5000 19.40 20250304 8100 -26.30 20240730 4700 27.02 20241209 3.97 Y 002800 500 75 억 240330 N N 5207 N 00 N
3 20250414 150135 57 100.00 KOSDAQ 제약 N N N N N 6000 -160 5 -2.60 1335210090 221092 54.09 6090 6160 5950 8000 4320 6160 6037.47 1.58 0 31535 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 910 18.63 1.38 12 1.46 322.00 4342.00 8100 20240730 -25.93 4700 20241209 27.66 6500 -7.69 20250409 5000 20.00 20250304 8100 -25.93 20240730 4700 27.66 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
4 20250414 140135 57 100.00 KOSDAQ 제약 N N N N N 6020 -140 5 -2.27 1172340090 194031 47.47 6090 6160 5950 8000 4320 6160 6040.14 1.58 0 26601 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 913 18.70 1.39 12 1.28 322.00 4342.00 8100 20240730 -25.68 4700 20241209 28.09 6500 -7.38 20250409 5000 20.40 20250304 8100 -25.68 20240730 4700 28.09 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
5 20250414 130135 57 100.00 KOSDAQ 제약 N N N N N 6050 -110 5 -1.79 1035637990 171390 41.93 6090 6160 5950 8000 4320 6160 6040.45 1.58 0 22355 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 918 18.79 1.39 12 1.13 322.00 4342.00 8100 20240730 -25.31 4700 20241209 28.72 6500 -6.92 20250409 5000 21.00 20250304 8100 -25.31 20240730 4700 28.72 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
6 20250414 120135 57 100.00 KOSDAQ 제약 N N N N N 6060 -100 5 -1.62 941894090 155884 38.14 6090 6160 5950 8000 4320 6160 6039.92 1.58 0 15577 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 919 18.82 1.40 12 1.03 322.00 4342.00 8100 20240730 -25.19 4700 20241209 28.94 6500 -6.77 20250409 5000 21.20 20250304 8100 -25.19 20240730 4700 28.94 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
7 20250414 110134 57 100.00 KOSDAQ 제약 N N N N N 6040 -120 5 -1.95 868744130 143791 35.18 6090 6160 5950 8000 4320 6160 6039.15 1.58 0 10219 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 916 18.76 1.39 12 0.95 322.00 4342.00 8100 20240730 -25.43 4700 20241209 28.51 6500 -7.08 20250409 5000 20.80 20250304 8100 -25.43 20240730 4700 28.51 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
8 20250414 100135 57 100.00 KOSDAQ 제약 N N N N N 6060 -100 5 -1.62 623906820 103349 25.28 6090 6160 5950 8000 4320 6160 6033.15 1.58 0 8202 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 919 18.82 1.40 12 0.68 322.00 4342.00 8100 20240730 -25.19 4700 20241209 28.94 6500 -6.77 20250409 5000 21.20 20250304 8100 -25.19 20240730 4700 28.94 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
9 20250414 090135 57 100.00 KOSDAQ 제약 N N N N N 6050 -110 5 -1.79 108009420 17730 4.34 6090 6090 6010 8000 4320 6160 6077.74 1.58 0 891 6400 6280 6170 6050 5940 6225 5995 76 1840 500 4060 10 1 15170500 918 18.79 1.39 12 0.12 322.00 4342.00 8100 20240730 -25.31 4700 20241209 28.72 6500 -6.92 20250409 5000 21.00 20250304 8100 -25.31 20240730 4700 28.72 20241209 3.97 Y 002800 500 75 억 240330 N N 17475 N 00 N
10 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
11 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
12 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