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
100700/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
20250414,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,20,2,0.87,120979437,52243,126.12,2300,2330,2290,3000,1620,2310,2315.71,1.26,0,5022,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1021,8.38,0.69,12,0.12,278.00,3360.00,3650,20240522,-36.16,2185,20250409,6.64,2595,-10.21,20250110,2185,6.64,20250409,3650,-36.16,20240522,2185,6.64,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,150728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,20,2,0.87,105521717,45603,110.09,2300,2330,2290,3000,1620,2310,2313.92,1.26,0,5117,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1021,8.38,0.69,12,0.10,278.00,3360.00,3650,20240522,-36.16,2185,20250409,6.64,2595,-10.21,20250110,2185,6.64,20250409,3650,-36.16,20240522,2185,6.64,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,15,2,0.65,78671942,34052,82.21,2300,2325,2290,3000,1620,2310,2310.35,1.26,0,3919,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1018,8.36,0.69,12,0.08,278.00,3360.00,3650,20240522,-36.30,2185,20250409,6.41,2595,-10.40,20250110,2185,6.41,20250409,3650,-36.30,20240522,2185,6.41,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,130725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,68282072,29581,71.41,2300,2325,2290,3000,1620,2310,2308.31,1.26,0,3309,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1014,8.33,0.69,12,0.07,278.00,3360.00,3650,20240522,-36.58,2185,20250409,5.95,2595,-10.79,20250110,2185,5.95,20250409,3650,-36.58,20240522,2185,5.95,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,120727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,56980317,24708,59.65,2300,2315,2290,3000,1620,2310,2306.15,1.26,0,3198,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1014,8.33,0.69,12,0.06,278.00,3360.00,3650,20240522,-36.58,2185,20250409,5.95,2595,-10.79,20250110,2185,5.95,20250409,3650,-36.58,20240522,2185,5.95,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,38316609,16639,40.17,2300,2315,2290,3000,1620,2310,2302.82,1.26,0,2638,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1014,8.33,0.69,12,0.04,278.00,3360.00,3650,20240522,-36.58,2185,20250409,5.95,2595,-10.79,20250110,2185,5.95,20250409,3650,-36.58,20240522,2185,5.95,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,100725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,5,2,0.22,25899315,11261,27.19,2300,2315,2290,3000,1620,2310,2299.91,1.26,0,1668,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1014,8.33,0.69,12,0.03,278.00,3360.00,3650,20240522,-36.58,2185,20250409,5.95,2595,-10.79,20250110,2185,5.95,20250409,3650,-36.58,20240522,2185,5.95,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250414,090726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-5,5,-0.22,1438625,625,1.51,2300,2305,2300,3000,1620,2310,2301.80,1.26,0,-64,2350,2330,2300,2280,2250,2340,2290,44,690,100,1660,5,1,43800000,1010,8.29,0.69,12,0.00,278.00,3360.00,3650,20240522,-36.85,2185,20250409,5.49,2595,-11.18,20250110,2185,5.49,20250409,3650,-36.85,20240522,2185,5.49,20250409,1.27,Y,100700,100,43 억,,553503,N,N,0,N,00,N
20250411,160717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,15,2,0.65,95073841,41409,94.13,2280,2320,2270,2980,1610,2295,2295.94,1.25,0,7919,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1012,8.31,0.69,12,0.09,278.00,3360.00,3650,20240522,-36.71,2185,20250409,5.72,2595,-10.98,20250110,2185,5.72,20250409,3650,-36.71,20240522,2185,5.72,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,150724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,15,2,0.65,87208941,38005,86.39,2280,2320,2270,2980,1610,2295,2294.67,1.25,0,7301,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1012,8.31,0.69,12,0.09,278.00,3360.00,3650,20240522,-36.71,2185,20250409,5.72,2595,-10.98,20250110,2185,5.72,20250409,3650,-36.71,20240522,2185,5.72,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,N,00,N
20250411,140723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,10,2,0.44,76791906,33497,76.15,2280,2315,2270,2980,1610,2295,2292.50,1.25,0,5986,2325,2310,2290,2275,2255,2317,2282,44,685,100,1650,5,1,43800000,1010,8.29,0.69,12,0.08,278.00,3360.00,3650,20240522,-36.85,2185,20250409,5.49,2595,-11.18,20250110,2185,5.49,20250409,3650,-36.85,20240522,2185,5.49,20250409,1.25,Y,100700,100,43 억,,545584,N,N,246,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 160721 57 100.00 KOSDAQ 제약 N N N N N 2330 20 2 0.87 120979437 52243 126.12 2300 2330 2290 3000 1620 2310 2315.71 1.26 0 5022 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1021 8.38 0.69 12 0.12 278.00 3360.00 3650 20240522 -36.16 2185 20250409 6.64 2595 -10.21 20250110 2185 6.64 20250409 3650 -36.16 20240522 2185 6.64 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
3 20250414 150728 57 100.00 KOSDAQ 제약 N N N N N 2330 20 2 0.87 105521717 45603 110.09 2300 2330 2290 3000 1620 2310 2313.92 1.26 0 5117 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1021 8.38 0.69 12 0.10 278.00 3360.00 3650 20240522 -36.16 2185 20250409 6.64 2595 -10.21 20250110 2185 6.64 20250409 3650 -36.16 20240522 2185 6.64 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
4 20250414 140725 57 100.00 KOSDAQ 제약 N N N N N 2325 15 2 0.65 78671942 34052 82.21 2300 2325 2290 3000 1620 2310 2310.35 1.26 0 3919 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1018 8.36 0.69 12 0.08 278.00 3360.00 3650 20240522 -36.30 2185 20250409 6.41 2595 -10.40 20250110 2185 6.41 20250409 3650 -36.30 20240522 2185 6.41 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
5 20250414 130725 57 100.00 KOSDAQ 제약 N N N N N 2315 5 2 0.22 68282072 29581 71.41 2300 2325 2290 3000 1620 2310 2308.31 1.26 0 3309 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1014 8.33 0.69 12 0.07 278.00 3360.00 3650 20240522 -36.58 2185 20250409 5.95 2595 -10.79 20250110 2185 5.95 20250409 3650 -36.58 20240522 2185 5.95 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
6 20250414 120727 57 100.00 KOSDAQ 제약 N N N N N 2315 5 2 0.22 56980317 24708 59.65 2300 2315 2290 3000 1620 2310 2306.15 1.26 0 3198 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1014 8.33 0.69 12 0.06 278.00 3360.00 3650 20240522 -36.58 2185 20250409 5.95 2595 -10.79 20250110 2185 5.95 20250409 3650 -36.58 20240522 2185 5.95 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
7 20250414 110723 57 100.00 KOSDAQ 제약 N N N N N 2315 5 2 0.22 38316609 16639 40.17 2300 2315 2290 3000 1620 2310 2302.82 1.26 0 2638 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1014 8.33 0.69 12 0.04 278.00 3360.00 3650 20240522 -36.58 2185 20250409 5.95 2595 -10.79 20250110 2185 5.95 20250409 3650 -36.58 20240522 2185 5.95 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
8 20250414 100725 57 100.00 KOSDAQ 제약 N N N N N 2315 5 2 0.22 25899315 11261 27.19 2300 2315 2290 3000 1620 2310 2299.91 1.26 0 1668 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1014 8.33 0.69 12 0.03 278.00 3360.00 3650 20240522 -36.58 2185 20250409 5.95 2595 -10.79 20250110 2185 5.95 20250409 3650 -36.58 20240522 2185 5.95 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
9 20250414 090726 57 100.00 KOSDAQ 제약 N N N N N 2305 -5 5 -0.22 1438625 625 1.51 2300 2305 2300 3000 1620 2310 2301.80 1.26 0 -64 2350 2330 2300 2280 2250 2340 2290 44 690 100 1660 5 1 43800000 1010 8.29 0.69 12 0.00 278.00 3360.00 3650 20240522 -36.85 2185 20250409 5.49 2595 -11.18 20250110 2185 5.49 20250409 3650 -36.85 20240522 2185 5.49 20250409 1.27 Y 100700 100 43 억 553503 N N 0 N 00 N
10 20250411 160717 57 100.00 KOSDAQ 제약 N N N N N 2310 15 2 0.65 95073841 41409 94.13 2280 2320 2270 2980 1610 2295 2295.94 1.25 0 7919 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1012 8.31 0.69 12 0.09 278.00 3360.00 3650 20240522 -36.71 2185 20250409 5.72 2595 -10.98 20250110 2185 5.72 20250409 3650 -36.71 20240522 2185 5.72 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
11 20250411 150724 57 100.00 KOSDAQ 제약 N N N N N 2310 15 2 0.65 87208941 38005 86.39 2280 2320 2270 2980 1610 2295 2294.67 1.25 0 7301 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1012 8.31 0.69 12 0.09 278.00 3360.00 3650 20240522 -36.71 2185 20250409 5.72 2595 -10.98 20250110 2185 5.72 20250409 3650 -36.71 20240522 2185 5.72 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N
12 20250411 140723 57 100.00 KOSDAQ 제약 N N N N N 2305 10 2 0.44 76791906 33497 76.15 2280 2315 2270 2980 1610 2295 2292.50 1.25 0 5986 2325 2310 2290 2275 2255 2317 2282 44 685 100 1650 5 1 43800000 1010 8.29 0.69 12 0.08 278.00 3360.00 3650 20240522 -36.85 2185 20250409 5.49 2595 -11.18 20250110 2185 5.49 20250409 3650 -36.85 20240522 2185 5.49 20250409 1.25 Y 100700 100 43 억 545584 N N 246 N 00 N