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
080720/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
20250414,160630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,150635,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,140633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,130633,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,120635,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,110631,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,100634,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250414,090634,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250411,160626,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250411,150632,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,N,N,0,N,00,N
20250411,140631,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.03,1.39,12,0.00,-2638.00,1966.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.16,Y,080720,500,39 억,,142985,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 160630 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
3 20250414 150635 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
4 20250414 140633 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
5 20250414 130633 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
6 20250414 120635 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
7 20250414 110631 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
8 20250414 100634 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
9 20250414 090634 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
10 20250411 160626 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
11 20250411 150632 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N
12 20250411 140631 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.03 1.39 12 0.00 -2638.00 1966.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.16 Y 080720 500 39 억 142985 N N 0 N 00 N