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
072020/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
20250414,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9750,-40,5,-0.41,92337020,9466,66.43,9750,9810,9650,12720,6860,9790,9754.60,2.31,0,1343,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,942,13.75,0.90,12,0.10,709.00,10866.00,11630,20240523,-16.17,9000,20241209,8.33,10500,-7.14,20250317,9200,5.98,20250409,11630,-16.17,20240523,9000,8.33,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,-10,5,-0.10,82997900,8507,59.70,9750,9810,9650,12720,6860,9790,9756.42,2.31,0,1105,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,945,13.79,0.90,12,0.09,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,-30,5,-0.31,79240340,8122,57.00,9750,9810,9650,12720,6860,9790,9756.26,2.31,0,984,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,943,13.77,0.90,12,0.08,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,0,3,0.00,66004420,6766,47.48,9750,9810,9650,12720,6860,9790,9755.31,2.31,0,1067,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,946,13.81,0.90,12,0.07,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9800,10,2,0.10,58651480,6015,42.21,9750,9810,9650,12720,6860,9790,9750.87,2.31,0,1421,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,947,13.82,0.90,12,0.06,709.00,10866.00,11630,20240523,-15.74,9000,20241209,8.89,10500,-6.67,20250317,9200,6.52,20250409,11630,-15.74,20240523,9000,8.89,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,0,3,0.00,41247990,4234,29.71,9750,9810,9650,12720,6860,9790,9742.09,2.31,0,993,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,946,13.81,0.90,12,0.04,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-60,5,-0.61,30094770,3094,21.71,9750,9800,9650,12720,6860,9790,9726.82,2.31,0,1227,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,940,13.72,0.90,12,0.03,709.00,10866.00,11630,20240523,-16.34,9000,20241209,8.11,10500,-7.33,20250317,9200,5.76,20250409,11630,-16.34,20240523,9000,8.11,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250414,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,-70,5,-0.72,8224920,845,5.93,9750,9790,9650,12720,6860,9790,9733.63,2.31,0,-63,9976,9882,9716,9622,9456,9930,9670,50,2930,500,7240,10,1,9658687,939,13.71,0.89,12,0.01,709.00,10866.00,11630,20240523,-16.42,9000,20241209,8.00,10500,-7.43,20250317,9200,5.65,20250409,11630,-16.42,20240523,9000,8.00,20241209,2.99,Y,072020,500,49 억,,222662,N,N,8,N,00,N
20250411,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,190,2,1.98,137874660,14242,84.69,9590,9810,9550,12480,6720,9600,9680.85,2.28,0,2784,9740,9670,9530,9460,9320,9705,9495,50,2880,500,7100,10,1,9658687,946,13.81,0.90,12,0.15,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,3.01,Y,072020,500,49 억,,219862,N,N,7,N,00,N
20250411,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,170,2,1.77,133247780,13769,81.88,9590,9810,9550,12480,6720,9600,9677.38,2.28,0,2767,9740,9670,9530,9460,9320,9705,9495,50,2880,500,7100,10,1,9658687,944,13.78,0.90,12,0.14,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,3.01,Y,072020,500,49 억,,219862,N,N,62,N,00,N
20250411,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9720,120,2,1.25,119543770,12362,73.51,9590,9810,9550,12480,6720,9600,9670.26,2.28,0,2060,9740,9670,9530,9460,9320,9705,9495,50,2880,500,7100,10,1,9658687,939,13.71,0.89,12,0.13,709.00,10866.00,11630,20240523,-16.42,9000,20241209,8.00,10500,-7.43,20250317,9200,5.65,20250409,11630,-16.42,20240523,9000,8.00,20241209,3.01,Y,072020,500,49 억,,219862,N,N,62,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 160611 57 100.00 KOSDAQ 제약 N N N N N 9750 -40 5 -0.41 92337020 9466 66.43 9750 9810 9650 12720 6860 9790 9754.60 2.31 0 1343 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 942 13.75 0.90 12 0.10 709.00 10866.00 11630 20240523 -16.17 9000 20241209 8.33 10500 -7.14 20250317 9200 5.98 20250409 11630 -16.17 20240523 9000 8.33 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
3 20250414 150616 57 100.00 KOSDAQ 제약 N N N N N 9780 -10 5 -0.10 82997900 8507 59.70 9750 9810 9650 12720 6860 9790 9756.42 2.31 0 1105 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 945 13.79 0.90 12 0.09 709.00 10866.00 11630 20240523 -15.91 9000 20241209 8.67 10500 -6.86 20250317 9200 6.30 20250409 11630 -15.91 20240523 9000 8.67 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
4 20250414 140615 57 100.00 KOSDAQ 제약 N N N N N 9760 -30 5 -0.31 79240340 8122 57.00 9750 9810 9650 12720 6860 9790 9756.26 2.31 0 984 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 943 13.77 0.90 12 0.08 709.00 10866.00 11630 20240523 -16.08 9000 20241209 8.44 10500 -7.05 20250317 9200 6.09 20250409 11630 -16.08 20240523 9000 8.44 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
5 20250414 130615 57 100.00 KOSDAQ 제약 N N N N N 9790 0 3 0.00 66004420 6766 47.48 9750 9810 9650 12720 6860 9790 9755.31 2.31 0 1067 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 946 13.81 0.90 12 0.07 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
6 20250414 120616 57 100.00 KOSDAQ 제약 N N N N N 9800 10 2 0.10 58651480 6015 42.21 9750 9810 9650 12720 6860 9790 9750.87 2.31 0 1421 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 947 13.82 0.90 12 0.06 709.00 10866.00 11630 20240523 -15.74 9000 20241209 8.89 10500 -6.67 20250317 9200 6.52 20250409 11630 -15.74 20240523 9000 8.89 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
7 20250414 110613 57 100.00 KOSDAQ 제약 N N N N N 9790 0 3 0.00 41247990 4234 29.71 9750 9810 9650 12720 6860 9790 9742.09 2.31 0 993 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 946 13.81 0.90 12 0.04 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
8 20250414 100615 57 100.00 KOSDAQ 제약 N N N N N 9730 -60 5 -0.61 30094770 3094 21.71 9750 9800 9650 12720 6860 9790 9726.82 2.31 0 1227 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 940 13.72 0.90 12 0.03 709.00 10866.00 11630 20240523 -16.34 9000 20241209 8.11 10500 -7.33 20250317 9200 5.76 20250409 11630 -16.34 20240523 9000 8.11 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
9 20250414 090616 57 100.00 KOSDAQ 제약 N N N N N 9720 -70 5 -0.72 8224920 845 5.93 9750 9790 9650 12720 6860 9790 9733.63 2.31 0 -63 9976 9882 9716 9622 9456 9930 9670 50 2930 500 7240 10 1 9658687 939 13.71 0.89 12 0.01 709.00 10866.00 11630 20240523 -16.42 9000 20241209 8.00 10500 -7.43 20250317 9200 5.65 20250409 11630 -16.42 20240523 9000 8.00 20241209 2.99 Y 072020 500 49 억 222662 N N 8 N 00 N
10 20250411 160608 57 100.00 KOSDAQ 제약 N N N N N 9790 190 2 1.98 137874660 14242 84.69 9590 9810 9550 12480 6720 9600 9680.85 2.28 0 2784 9740 9670 9530 9460 9320 9705 9495 50 2880 500 7100 10 1 9658687 946 13.81 0.90 12 0.15 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 3.01 Y 072020 500 49 억 219862 N N 7 N 00 N
11 20250411 150614 57 100.00 KOSDAQ 제약 N N N N N 9770 170 2 1.77 133247780 13769 81.88 9590 9810 9550 12480 6720 9600 9677.38 2.28 0 2767 9740 9670 9530 9460 9320 9705 9495 50 2880 500 7100 10 1 9658687 944 13.78 0.90 12 0.14 709.00 10866.00 11630 20240523 -15.99 9000 20241209 8.56 10500 -6.95 20250317 9200 6.20 20250409 11630 -15.99 20240523 9000 8.56 20241209 3.01 Y 072020 500 49 억 219862 N N 62 N 00 N
12 20250411 140613 57 100.00 KOSDAQ 제약 N N N N N 9720 120 2 1.25 119543770 12362 73.51 9590 9810 9550 12480 6720 9600 9670.26 2.28 0 2060 9740 9670 9530 9460 9320 9705 9495 50 2880 500 7100 10 1 9658687 939 13.71 0.89 12 0.13 709.00 10866.00 11630 20240523 -16.42 9000 20241209 8.00 10500 -7.43 20250317 9200 5.65 20250409 11630 -16.42 20240523 9000 8.00 20241209 3.01 Y 072020 500 49 억 219862 N N 62 N 00 N