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
200230/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
20250414,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,165,2,5.52,77254457,24864,42.51,3040,3180,3025,3885,2095,2990,3107.08,0.00,0,3686,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,379,-1.44,0.46,12,0.21,-2189.00,6893.00,9300,20240605,-66.08,2855,20250407,10.51,5880,-46.34,20250102,2855,10.51,20250407,6480,-51.31,20241230,520,506.73,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,180,2,6.02,75065227,24172,41.33,3040,3180,3025,3885,2095,2990,3105.46,0.00,0,3567,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,381,-1.45,0.46,12,0.20,-2189.00,6893.00,9300,20240605,-65.91,2855,20250407,11.03,5880,-46.09,20250102,2855,11.03,20250407,6480,-51.08,20241230,520,509.62,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,165,2,5.52,70859990,22842,39.05,3040,3180,3025,3885,2095,2990,3102.18,0.00,0,3163,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,379,-1.44,0.46,12,0.19,-2189.00,6893.00,9300,20240605,-66.08,2855,20250407,10.51,5880,-46.34,20250102,2855,10.51,20250407,6480,-51.31,20241230,520,506.73,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,130904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,160,2,5.35,69316875,22352,38.21,3040,3180,3025,3885,2095,2990,3101.15,0.00,0,2857,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,379,-1.44,0.46,12,0.19,-2189.00,6893.00,9300,20240605,-66.13,2855,20250407,10.33,5880,-46.43,20250102,2855,10.33,20250407,6480,-51.39,20241230,520,505.77,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3155,165,2,5.52,62978745,20344,34.78,3040,3180,3025,3885,2095,2990,3095.69,0.00,0,2633,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,379,-1.44,0.46,12,0.17,-2189.00,6893.00,9300,20240605,-66.08,2855,20250407,10.51,5880,-46.34,20250102,2855,10.51,20250407,6480,-51.31,20241230,520,506.73,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3125,135,2,4.52,47652715,15468,26.44,3040,3130,3025,3885,2095,2990,3080.73,0.00,0,2173,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,376,-1.43,0.45,12,0.13,-2189.00,6893.00,9300,20240605,-66.40,2855,20250407,9.46,5880,-46.85,20250102,2855,9.46,20250407,6480,-51.77,20241230,520,500.96,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,115,2,3.85,37022620,12055,20.61,3040,3120,3025,3885,2095,2990,3071.14,0.00,0,1687,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,373,-1.42,0.45,12,0.10,-2189.00,6893.00,9300,20240605,-66.61,2855,20250407,8.76,5880,-47.19,20250102,2855,8.76,20250407,6480,-52.08,20241230,520,497.12,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250414,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,50,2,1.67,2421460,797,1.36,3040,3040,3025,3885,2095,2990,3038.22,0.00,0,-38,3296,3142,3016,2862,2736,3220,2940,120,895,1000,1970,5,1,12025023,366,-1.39,0.44,12,0.01,-2189.00,6893.00,9300,20240605,-67.31,2855,20250407,6.48,5880,-48.30,20250102,2855,6.48,20250407,6480,-53.09,20241230,520,484.62,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250411,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,45,2,1.53,178302363,58486,286.60,2890,3170,2890,3825,2065,2945,3048.63,0.00,0,3852,3028,2986,2948,2906,2868,3007,2927,120,880,1000,1940,5,1,12025023,360,-1.37,0.43,12,0.49,-2189.00,6893.00,9300,20240605,-67.85,2855,20250407,4.73,5880,-49.15,20250102,2855,4.73,20250407,6480,-53.86,20241230,520,475.00,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250411,150903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,50,2,1.70,173071918,56735,278.02,2890,3170,2890,3825,2065,2945,3050.53,0.00,0,3426,3028,2986,2948,2906,2868,3007,2927,120,880,1000,1940,5,1,12025023,360,-1.37,0.43,12,0.47,-2189.00,6893.00,9300,20240605,-67.80,2855,20250407,4.90,5880,-49.06,20250102,2855,4.90,20250407,6480,-53.78,20241230,520,475.96,20241125,1.05,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250411,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,45,2,1.53,155095678,50731,248.60,2890,3170,2890,3825,2065,2945,3057.22,0.00,0,2136,3028,2986,2948,2906,2868,3007,2927,120,880,1000,1940,5,1,12025023,360,-1.37,0.43,12,0.42,-2189.00,6893.00,9300,20240605,-67.85,2855,20250407,4.73,5880,-49.15,20250102,2855,4.73,20250407,6480,-53.86,20241230,520,475.00,20241125,1.05,Y,200230,1000,120 억,,0,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 160859 57 100.00 KOSDAQ 제약 N N N N N 3155 165 2 5.52 77254457 24864 42.51 3040 3180 3025 3885 2095 2990 3107.08 0.00 0 3686 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 379 -1.44 0.46 12 0.21 -2189.00 6893.00 9300 20240605 -66.08 2855 20250407 10.51 5880 -46.34 20250102 2855 10.51 20250407 6480 -51.31 20241230 520 506.73 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250414 150907 57 100.00 KOSDAQ 제약 N N N N N 3170 180 2 6.02 75065227 24172 41.33 3040 3180 3025 3885 2095 2990 3105.46 0.00 0 3567 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 381 -1.45 0.46 12 0.20 -2189.00 6893.00 9300 20240605 -65.91 2855 20250407 11.03 5880 -46.09 20250102 2855 11.03 20250407 6480 -51.08 20241230 520 509.62 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250414 140906 57 100.00 KOSDAQ 제약 N N N N N 3155 165 2 5.52 70859990 22842 39.05 3040 3180 3025 3885 2095 2990 3102.18 0.00 0 3163 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 379 -1.44 0.46 12 0.19 -2189.00 6893.00 9300 20240605 -66.08 2855 20250407 10.51 5880 -46.34 20250102 2855 10.51 20250407 6480 -51.31 20241230 520 506.73 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250414 130904 57 100.00 KOSDAQ 제약 N N N N N 3150 160 2 5.35 69316875 22352 38.21 3040 3180 3025 3885 2095 2990 3101.15 0.00 0 2857 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 379 -1.44 0.46 12 0.19 -2189.00 6893.00 9300 20240605 -66.13 2855 20250407 10.33 5880 -46.43 20250102 2855 10.33 20250407 6480 -51.39 20241230 520 505.77 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250414 120906 57 100.00 KOSDAQ 제약 N N N N N 3155 165 2 5.52 62978745 20344 34.78 3040 3180 3025 3885 2095 2990 3095.69 0.00 0 2633 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 379 -1.44 0.46 12 0.17 -2189.00 6893.00 9300 20240605 -66.08 2855 20250407 10.51 5880 -46.34 20250102 2855 10.51 20250407 6480 -51.31 20241230 520 506.73 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250414 110902 57 100.00 KOSDAQ 제약 N N N N N 3125 135 2 4.52 47652715 15468 26.44 3040 3130 3025 3885 2095 2990 3080.73 0.00 0 2173 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 376 -1.43 0.45 12 0.13 -2189.00 6893.00 9300 20240605 -66.40 2855 20250407 9.46 5880 -46.85 20250102 2855 9.46 20250407 6480 -51.77 20241230 520 500.96 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250414 100904 57 100.00 KOSDAQ 제약 N N N N N 3105 115 2 3.85 37022620 12055 20.61 3040 3120 3025 3885 2095 2990 3071.14 0.00 0 1687 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 373 -1.42 0.45 12 0.10 -2189.00 6893.00 9300 20240605 -66.61 2855 20250407 8.76 5880 -47.19 20250102 2855 8.76 20250407 6480 -52.08 20241230 520 497.12 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250414 090905 57 100.00 KOSDAQ 제약 N N N N N 3040 50 2 1.67 2421460 797 1.36 3040 3040 3025 3885 2095 2990 3038.22 0.00 0 -38 3296 3142 3016 2862 2736 3220 2940 120 895 1000 1970 5 1 12025023 366 -1.39 0.44 12 0.01 -2189.00 6893.00 9300 20240605 -67.31 2855 20250407 6.48 5880 -48.30 20250102 2855 6.48 20250407 6480 -53.09 20241230 520 484.62 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250411 160855 57 100.00 KOSDAQ 제약 N N N N N 2990 45 2 1.53 178302363 58486 286.60 2890 3170 2890 3825 2065 2945 3048.63 0.00 0 3852 3028 2986 2948 2906 2868 3007 2927 120 880 1000 1940 5 1 12025023 360 -1.37 0.43 12 0.49 -2189.00 6893.00 9300 20240605 -67.85 2855 20250407 4.73 5880 -49.15 20250102 2855 4.73 20250407 6480 -53.86 20241230 520 475.00 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250411 150903 57 100.00 KOSDAQ 제약 N N N N N 2995 50 2 1.70 173071918 56735 278.02 2890 3170 2890 3825 2065 2945 3050.53 0.00 0 3426 3028 2986 2948 2906 2868 3007 2927 120 880 1000 1940 5 1 12025023 360 -1.37 0.43 12 0.47 -2189.00 6893.00 9300 20240605 -67.80 2855 20250407 4.90 5880 -49.06 20250102 2855 4.90 20250407 6480 -53.78 20241230 520 475.96 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250411 140901 57 100.00 KOSDAQ 제약 N N N N N 2990 45 2 1.53 155095678 50731 248.60 2890 3170 2890 3825 2065 2945 3057.22 0.00 0 2136 3028 2986 2948 2906 2868 3007 2927 120 880 1000 1940 5 1 12025023 360 -1.37 0.43 12 0.42 -2189.00 6893.00 9300 20240605 -67.85 2855 20250407 4.73 5880 -49.15 20250102 2855 4.73 20250407 6480 -53.86 20241230 520 475.00 20241125 1.05 Y 200230 1000 120 억 0 N N 0 N 00 N