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
034940/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
20250414,160412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,-5,5,-0.49,39527808,39538,91.70,1022,1025,989,1314,708,1011,999.74,1.58,0,3048,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,312,-3.25,0.99,12,0.13,-310.00,1013.00,1861,20240402,-45.94,797,20241210,26.22,1228,-18.08,20250123,960,4.79,20250102,1699,-40.79,20240422,797,26.22,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,150415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,-5,5,-0.49,38443461,38460,89.20,1022,1025,989,1314,708,1011,999.57,1.58,0,3095,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,312,-3.25,0.99,12,0.12,-310.00,1013.00,1861,20240402,-45.94,797,20241210,26.22,1228,-18.08,20250123,960,4.79,20250102,1699,-40.79,20240422,797,26.22,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,140414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1002,-9,5,-0.89,36991996,37016,85.85,1022,1025,989,1314,708,1011,999.35,1.58,0,2982,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,310,-3.23,0.99,12,0.12,-310.00,1013.00,1861,20240402,-46.16,797,20241210,25.72,1228,-18.40,20250123,960,4.38,20250102,1699,-41.02,20240422,797,25.72,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,130414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,-5,5,-0.49,34014668,34045,78.96,1022,1025,989,1314,708,1011,999.11,1.58,0,2197,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,312,-3.25,0.99,12,0.11,-310.00,1013.00,1861,20240402,-45.94,797,20241210,26.22,1228,-18.08,20250123,960,4.79,20250102,1699,-40.79,20240422,797,26.22,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,120415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,0,3,0.00,26332077,26387,61.20,1022,1025,989,1314,708,1011,997.92,1.58,0,205,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,313,-3.26,1.00,12,0.09,-310.00,1013.00,1861,20240402,-45.67,797,20241210,26.85,1228,-17.67,20250123,960,5.31,20250102,1699,-40.49,20240422,797,26.85,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,110413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1012,1,2,0.10,24859130,24923,57.80,1022,1025,989,1314,708,1011,997.44,1.58,0,-238,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,314,-3.26,1.00,12,0.08,-310.00,1013.00,1861,20240402,-45.62,797,20241210,26.98,1228,-17.59,20250123,960,5.42,20250102,1699,-40.44,20240422,797,26.98,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,100414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1009,-2,5,-0.20,24616026,24682,57.24,1022,1025,989,1314,708,1011,997.33,1.58,0,-432,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,313,-3.25,1.00,12,0.08,-310.00,1013.00,1861,20240402,-45.78,797,20241210,26.60,1228,-17.83,20250123,960,5.10,20250102,1699,-40.61,20240422,797,26.60,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250414,090414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1025,14,2,1.38,527364,516,1.20,1022,1025,1022,1314,708,1011,1022.02,1.58,0,-486,1055,1033,1013,991,971,1023,981,155,303,500,660,1,1,30979827,318,-3.31,1.01,12,0.00,-310.00,1013.00,1861,20240402,-44.92,797,20241210,28.61,1228,-16.53,20250123,960,6.77,20250102,1699,-39.67,20240422,797,28.61,20241210,0.02,Y,034940,500,154 억,,490898,N,N,0,N,00,N
20250411,160410,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,11,2,1.10,43645791,43119,166.97,1014,1035,993,1300,700,1000,1012.22,1.61,0,-7779,1043,1021,1005,983,967,1032,994,155,300,500,660,1,1,30979827,313,-3.26,1.00,12,0.14,-310.00,1013.00,1864,20240401,-45.76,797,20241210,26.85,1228,-17.67,20250123,960,5.31,20250102,1726,-41.43,20240411,797,26.85,20241210,0.02,Y,034940,500,154 억,,499282,N,N,0,N,00,N
20250411,150413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,-2,5,-0.20,42365142,41852,162.06,1014,1035,993,1300,700,1000,1012.26,1.61,0,-7547,1043,1021,1005,983,967,1032,994,155,300,500,660,1,1,30979827,309,-3.22,0.99,12,0.14,-310.00,1013.00,1864,20240401,-46.46,797,20241210,25.22,1228,-18.73,20250123,960,3.96,20250102,1726,-42.18,20240411,797,25.22,20241210,0.02,Y,034940,500,154 억,,499282,N,N,0,N,00,N
20250411,140413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,-2,5,-0.20,40371754,39854,154.32,1014,1035,993,1300,700,1000,1012.99,1.61,0,-5869,1043,1021,1005,983,967,1032,994,155,300,500,660,1,1,30979827,309,-3.22,0.99,12,0.13,-310.00,1013.00,1864,20240401,-46.46,797,20241210,25.22,1228,-18.73,20250123,960,3.96,20250102,1726,-42.18,20240411,797,25.22,20241210,0.02,Y,034940,500,154 억,,499282,N,N,0,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 160412 57 100.00 KOSDAQ 제약 N N N N N 1006 -5 5 -0.49 39527808 39538 91.70 1022 1025 989 1314 708 1011 999.74 1.58 0 3048 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 312 -3.25 0.99 12 0.13 -310.00 1013.00 1861 20240402 -45.94 797 20241210 26.22 1228 -18.08 20250123 960 4.79 20250102 1699 -40.79 20240422 797 26.22 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
3 20250414 150415 57 100.00 KOSDAQ 제약 N N N N N 1006 -5 5 -0.49 38443461 38460 89.20 1022 1025 989 1314 708 1011 999.57 1.58 0 3095 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 312 -3.25 0.99 12 0.12 -310.00 1013.00 1861 20240402 -45.94 797 20241210 26.22 1228 -18.08 20250123 960 4.79 20250102 1699 -40.79 20240422 797 26.22 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
4 20250414 140414 57 100.00 KOSDAQ 제약 N N N N N 1002 -9 5 -0.89 36991996 37016 85.85 1022 1025 989 1314 708 1011 999.35 1.58 0 2982 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 310 -3.23 0.99 12 0.12 -310.00 1013.00 1861 20240402 -46.16 797 20241210 25.72 1228 -18.40 20250123 960 4.38 20250102 1699 -41.02 20240422 797 25.72 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
5 20250414 130414 57 100.00 KOSDAQ 제약 N N N N N 1006 -5 5 -0.49 34014668 34045 78.96 1022 1025 989 1314 708 1011 999.11 1.58 0 2197 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 312 -3.25 0.99 12 0.11 -310.00 1013.00 1861 20240402 -45.94 797 20241210 26.22 1228 -18.08 20250123 960 4.79 20250102 1699 -40.79 20240422 797 26.22 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
6 20250414 120415 57 100.00 KOSDAQ 제약 N N N N N 1011 0 3 0.00 26332077 26387 61.20 1022 1025 989 1314 708 1011 997.92 1.58 0 205 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 313 -3.26 1.00 12 0.09 -310.00 1013.00 1861 20240402 -45.67 797 20241210 26.85 1228 -17.67 20250123 960 5.31 20250102 1699 -40.49 20240422 797 26.85 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
7 20250414 110413 57 100.00 KOSDAQ 제약 N N N N N 1012 1 2 0.10 24859130 24923 57.80 1022 1025 989 1314 708 1011 997.44 1.58 0 -238 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 314 -3.26 1.00 12 0.08 -310.00 1013.00 1861 20240402 -45.62 797 20241210 26.98 1228 -17.59 20250123 960 5.42 20250102 1699 -40.44 20240422 797 26.98 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
8 20250414 100414 57 100.00 KOSDAQ 제약 N N N N N 1009 -2 5 -0.20 24616026 24682 57.24 1022 1025 989 1314 708 1011 997.33 1.58 0 -432 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 313 -3.25 1.00 12 0.08 -310.00 1013.00 1861 20240402 -45.78 797 20241210 26.60 1228 -17.83 20250123 960 5.10 20250102 1699 -40.61 20240422 797 26.60 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
9 20250414 090414 57 100.00 KOSDAQ 제약 N N N N N 1025 14 2 1.38 527364 516 1.20 1022 1025 1022 1314 708 1011 1022.02 1.58 0 -486 1055 1033 1013 991 971 1023 981 155 303 500 660 1 1 30979827 318 -3.31 1.01 12 0.00 -310.00 1013.00 1861 20240402 -44.92 797 20241210 28.61 1228 -16.53 20250123 960 6.77 20250102 1699 -39.67 20240422 797 28.61 20241210 0.02 Y 034940 500 154 억 490898 N N 0 N 00 N
10 20250411 160410 57 100.00 KOSDAQ 제약 N N N N N 1011 11 2 1.10 43645791 43119 166.97 1014 1035 993 1300 700 1000 1012.22 1.61 0 -7779 1043 1021 1005 983 967 1032 994 155 300 500 660 1 1 30979827 313 -3.26 1.00 12 0.14 -310.00 1013.00 1864 20240401 -45.76 797 20241210 26.85 1228 -17.67 20250123 960 5.31 20250102 1726 -41.43 20240411 797 26.85 20241210 0.02 Y 034940 500 154 억 499282 N N 0 N 00 N
11 20250411 150413 57 100.00 KOSDAQ 제약 N N N N N 998 -2 5 -0.20 42365142 41852 162.06 1014 1035 993 1300 700 1000 1012.26 1.61 0 -7547 1043 1021 1005 983 967 1032 994 155 300 500 660 1 1 30979827 309 -3.22 0.99 12 0.14 -310.00 1013.00 1864 20240401 -46.46 797 20241210 25.22 1228 -18.73 20250123 960 3.96 20250102 1726 -42.18 20240411 797 25.22 20241210 0.02 Y 034940 500 154 억 499282 N N 0 N 00 N
12 20250411 140413 57 100.00 KOSDAQ 제약 N N N N N 998 -2 5 -0.20 40371754 39854 154.32 1014 1035 993 1300 700 1000 1012.99 1.61 0 -5869 1043 1021 1005 983 967 1032 994 155 300 500 660 1 1 30979827 309 -3.22 0.99 12 0.13 -310.00 1013.00 1864 20240401 -46.46 797 20241210 25.22 1228 -18.73 20250123 960 3.96 20250102 1726 -42.18 20240411 797 25.22 20241210 0.02 Y 034940 500 154 억 499282 N N 0 N 00 N