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
066700/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
20250414,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,0,3,0.00,143632170,49231,133.22,2920,2950,2865,3795,2045,2920,2917.51,2.30,0,15089,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,948,-2.31,0.83,12,0.15,-1262.00,3508.00,4400,20240402,-33.64,2655,20250409,9.98,3380,-13.61,20250226,2655,9.98,20250409,4150,-29.64,20241017,2655,9.98,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2857,N,00,N
20250414,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,20,2,0.68,115033365,39485,106.84,2920,2950,2865,3795,2045,2920,2913.34,2.30,0,10607,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,955,-2.33,0.84,12,0.12,-1262.00,3508.00,4400,20240402,-33.18,2655,20250409,10.73,3380,-13.02,20250226,2655,10.73,20250409,4150,-29.16,20241017,2655,10.73,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,25,2,0.86,99268010,34117,92.32,2920,2945,2865,3795,2045,2920,2909.63,2.30,0,10328,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,956,-2.33,0.84,12,0.11,-1262.00,3508.00,4400,20240402,-33.07,2655,20250409,10.92,3380,-12.87,20250226,2655,10.92,20250409,4150,-29.04,20241017,2655,10.92,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,130558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,20,2,0.68,88687545,30511,82.56,2920,2945,2865,3795,2045,2920,2906.74,2.30,0,9709,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,955,-2.33,0.84,12,0.09,-1262.00,3508.00,4400,20240402,-33.18,2655,20250409,10.73,3380,-13.02,20250226,2655,10.73,20250409,4150,-29.16,20241017,2655,10.73,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,20,2,0.68,81341695,28011,75.80,2920,2945,2865,3795,2045,2920,2903.92,2.30,0,9916,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,955,-2.33,0.84,12,0.09,-1262.00,3508.00,4400,20240402,-33.18,2655,20250409,10.73,3380,-13.02,20250226,2655,10.73,20250409,4150,-29.16,20241017,2655,10.73,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,5,2,0.17,70227295,24219,65.53,2920,2940,2865,3795,2045,2920,2899.68,2.30,0,10058,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,950,-2.32,0.83,12,0.07,-1262.00,3508.00,4400,20240402,-33.52,2655,20250409,10.17,3380,-13.46,20250226,2655,10.17,20250409,4150,-29.52,20241017,2655,10.17,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2925,5,2,0.17,67785245,23385,63.28,2920,2930,2865,3795,2045,2920,2898.66,2.30,0,9644,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,950,-2.32,0.83,12,0.07,-1262.00,3508.00,4400,20240402,-33.52,2655,20250409,10.17,3380,-13.46,20250226,2655,10.17,20250409,4150,-29.52,20241017,2655,10.17,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250414,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,-25,5,-0.86,21747880,7510,20.32,2920,2920,2890,3795,2045,2920,2895.86,2.30,0,3154,2990,2955,2915,2880,2840,2972,2897,162,875,500,2100,5,1,32474435,940,-2.29,0.83,12,0.02,-1262.00,3508.00,4400,20240402,-34.20,2655,20250409,9.04,3380,-14.35,20250226,2655,9.04,20250409,4150,-30.24,20241017,2655,9.04,20250409,2.34,Y,066700,500,162 억,,745353,N,N,2820,N,00,N
20250411,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,0,3,0.00,107752275,36956,93.54,2875,2950,2875,3795,2045,2920,2915.69,2.26,0,10085,2966,2942,2896,2872,2826,2955,2885,162,875,500,2100,5,1,32474435,948,-2.31,0.83,12,0.11,-1262.00,3508.00,4415,20240401,-33.86,2655,20250409,9.98,3380,-13.61,20250226,2655,9.98,20250409,4150,-29.64,20241017,2655,9.98,20250409,2.41,Y,066700,500,162 억,,735249,N,N,2820,N,00,N
20250411,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,15,2,0.51,94080630,32276,81.69,2875,2950,2875,3795,2045,2920,2914.88,2.26,0,9952,2966,2942,2896,2872,2826,2955,2885,162,875,500,2100,5,1,32474435,953,-2.33,0.84,12,0.10,-1262.00,3508.00,4415,20240401,-33.52,2655,20250409,10.55,3380,-13.17,20250226,2655,10.55,20250409,4150,-29.28,20241017,2655,10.55,20250409,2.41,Y,066700,500,162 억,,735249,N,N,520,N,00,N
20250411,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,10,2,0.34,77443935,26594,67.31,2875,2950,2875,3795,2045,2920,2912.08,2.26,0,7417,2966,2942,2896,2872,2826,2955,2885,162,875,500,2100,5,1,32474435,952,-2.32,0.84,12,0.08,-1262.00,3508.00,4415,20240401,-33.64,2655,20250409,10.36,3380,-13.31,20250226,2655,10.36,20250409,4150,-29.40,20241017,2655,10.36,20250409,2.41,Y,066700,500,162 억,,735249,N,N,520,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 160554 57 100.00 KOSDAQ 제약 N N N N N 2920 0 3 0.00 143632170 49231 133.22 2920 2950 2865 3795 2045 2920 2917.51 2.30 0 15089 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 948 -2.31 0.83 12 0.15 -1262.00 3508.00 4400 20240402 -33.64 2655 20250409 9.98 3380 -13.61 20250226 2655 9.98 20250409 4150 -29.64 20241017 2655 9.98 20250409 2.34 Y 066700 500 162 억 745353 N N 2857 N 00 N
3 20250414 150559 57 100.00 KOSDAQ 제약 N N N N N 2940 20 2 0.68 115033365 39485 106.84 2920 2950 2865 3795 2045 2920 2913.34 2.30 0 10607 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 955 -2.33 0.84 12 0.12 -1262.00 3508.00 4400 20240402 -33.18 2655 20250409 10.73 3380 -13.02 20250226 2655 10.73 20250409 4150 -29.16 20241017 2655 10.73 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
4 20250414 140558 57 100.00 KOSDAQ 제약 N N N N N 2945 25 2 0.86 99268010 34117 92.32 2920 2945 2865 3795 2045 2920 2909.63 2.30 0 10328 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 956 -2.33 0.84 12 0.11 -1262.00 3508.00 4400 20240402 -33.07 2655 20250409 10.92 3380 -12.87 20250226 2655 10.92 20250409 4150 -29.04 20241017 2655 10.92 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
5 20250414 130558 57 100.00 KOSDAQ 제약 N N N N N 2940 20 2 0.68 88687545 30511 82.56 2920 2945 2865 3795 2045 2920 2906.74 2.30 0 9709 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 955 -2.33 0.84 12 0.09 -1262.00 3508.00 4400 20240402 -33.18 2655 20250409 10.73 3380 -13.02 20250226 2655 10.73 20250409 4150 -29.16 20241017 2655 10.73 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
6 20250414 120559 57 100.00 KOSDAQ 제약 N N N N N 2940 20 2 0.68 81341695 28011 75.80 2920 2945 2865 3795 2045 2920 2903.92 2.30 0 9916 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 955 -2.33 0.84 12 0.09 -1262.00 3508.00 4400 20240402 -33.18 2655 20250409 10.73 3380 -13.02 20250226 2655 10.73 20250409 4150 -29.16 20241017 2655 10.73 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
7 20250414 110556 57 100.00 KOSDAQ 제약 N N N N N 2925 5 2 0.17 70227295 24219 65.53 2920 2940 2865 3795 2045 2920 2899.68 2.30 0 10058 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 950 -2.32 0.83 12 0.07 -1262.00 3508.00 4400 20240402 -33.52 2655 20250409 10.17 3380 -13.46 20250226 2655 10.17 20250409 4150 -29.52 20241017 2655 10.17 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
8 20250414 100558 57 100.00 KOSDAQ 제약 N N N N N 2925 5 2 0.17 67785245 23385 63.28 2920 2930 2865 3795 2045 2920 2898.66 2.30 0 9644 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 950 -2.32 0.83 12 0.07 -1262.00 3508.00 4400 20240402 -33.52 2655 20250409 10.17 3380 -13.46 20250226 2655 10.17 20250409 4150 -29.52 20241017 2655 10.17 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
9 20250414 090559 57 100.00 KOSDAQ 제약 N N N N N 2895 -25 5 -0.86 21747880 7510 20.32 2920 2920 2890 3795 2045 2920 2895.86 2.30 0 3154 2990 2955 2915 2880 2840 2972 2897 162 875 500 2100 5 1 32474435 940 -2.29 0.83 12 0.02 -1262.00 3508.00 4400 20240402 -34.20 2655 20250409 9.04 3380 -14.35 20250226 2655 9.04 20250409 4150 -30.24 20241017 2655 9.04 20250409 2.34 Y 066700 500 162 억 745353 N N 2820 N 00 N
10 20250411 160552 57 100.00 KOSDAQ 제약 N N N N N 2920 0 3 0.00 107752275 36956 93.54 2875 2950 2875 3795 2045 2920 2915.69 2.26 0 10085 2966 2942 2896 2872 2826 2955 2885 162 875 500 2100 5 1 32474435 948 -2.31 0.83 12 0.11 -1262.00 3508.00 4415 20240401 -33.86 2655 20250409 9.98 3380 -13.61 20250226 2655 9.98 20250409 4150 -29.64 20241017 2655 9.98 20250409 2.41 Y 066700 500 162 억 735249 N N 2820 N 00 N
11 20250411 150557 57 100.00 KOSDAQ 제약 N N N N N 2935 15 2 0.51 94080630 32276 81.69 2875 2950 2875 3795 2045 2920 2914.88 2.26 0 9952 2966 2942 2896 2872 2826 2955 2885 162 875 500 2100 5 1 32474435 953 -2.33 0.84 12 0.10 -1262.00 3508.00 4415 20240401 -33.52 2655 20250409 10.55 3380 -13.17 20250226 2655 10.55 20250409 4150 -29.28 20241017 2655 10.55 20250409 2.41 Y 066700 500 162 억 735249 N N 520 N 00 N
12 20250411 140556 57 100.00 KOSDAQ 제약 N N N N N 2930 10 2 0.34 77443935 26594 67.31 2875 2950 2875 3795 2045 2920 2912.08 2.26 0 7417 2966 2942 2896 2872 2826 2955 2885 162 875 500 2100 5 1 32474435 952 -2.32 0.84 12 0.08 -1262.00 3508.00 4415 20240401 -33.64 2655 20250409 10.36 3380 -13.31 20250226 2655 10.36 20250409 4150 -29.40 20241017 2655 10.36 20250409 2.41 Y 066700 500 162 억 735249 N N 520 N 00 N