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
217730/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
20250414,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,85,2,3.86,804979518,355466,118.81,2230,2300,2180,2860,1540,2200,2264.58,2.47,0,120395,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1281,-15.98,2.97,12,0.63,-143.00,770.00,3920,20240610,-41.71,1388,20240909,64.63,2470,-7.49,20250325,1937,17.97,20250203,3920,-41.71,20240610,1388,64.63,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,4889,N,00,N
20250414,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,90,2,4.09,780027533,344559,115.17,2230,2300,2180,2860,1540,2200,2263.84,2.47,0,118653,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1284,-16.01,2.97,12,0.61,-143.00,770.00,3920,20240610,-41.58,1388,20240909,64.99,2470,-7.29,20250325,1937,18.22,20250203,3920,-41.58,20240610,1388,64.99,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,90,2,4.09,716160541,316596,105.82,2230,2300,2180,2860,1540,2200,2262.06,2.47,0,117330,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1284,-16.01,2.97,12,0.56,-143.00,770.00,3920,20240610,-41.58,1388,20240909,64.99,2470,-7.29,20250325,1937,18.22,20250203,3920,-41.58,20240610,1388,64.99,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,55,2,2.50,493150661,218844,73.15,2230,2300,2180,2860,1540,2200,2253.43,2.47,0,59478,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1264,-15.77,2.93,12,0.39,-143.00,770.00,3920,20240610,-42.47,1388,20240909,62.46,2470,-8.70,20250325,1937,16.42,20250203,3920,-42.47,20240610,1388,62.46,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,50,2,2.27,467326391,207353,69.31,2230,2300,2180,2860,1540,2200,2253.77,2.47,0,53243,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1261,-15.73,2.92,12,0.37,-143.00,770.00,3920,20240610,-42.60,1388,20240909,62.10,2470,-8.91,20250325,1937,16.16,20250203,3920,-42.60,20240610,1388,62.10,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,110925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,45,2,2.05,447953281,198732,66.43,2230,2300,2180,2860,1540,2200,2254.06,2.47,0,53496,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1258,-15.70,2.92,12,0.35,-143.00,770.00,3920,20240610,-42.73,1388,20240909,61.74,2470,-9.11,20250325,1937,15.90,20250203,3920,-42.73,20240610,1388,61.74,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,80,2,3.64,349331696,155246,51.89,2230,2300,2180,2860,1540,2200,2250.18,2.47,0,55382,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1278,-15.94,2.96,12,0.28,-143.00,770.00,3920,20240610,-41.84,1388,20240909,64.27,2470,-7.69,20250325,1937,17.71,20250203,3920,-41.84,20240610,1388,64.27,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250414,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,-10,5,-0.45,42325130,19302,6.45,2230,2230,2180,2860,1540,2200,2192.78,2.47,0,4524,2276,2237,2161,2122,2046,2257,2142,280,660,500,1490,5,1,56054149,1228,-15.31,2.84,12,0.03,-143.00,770.00,3920,20240610,-44.13,1388,20240909,57.78,2470,-11.34,20250325,1937,13.06,20250203,3920,-44.13,20240610,1388,57.78,20240909,1.04,Y,217730,500,280 억,,1382796,N,N,5969,N,00,N
20250411,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2200,50,2,2.33,642531321,296463,277.87,2085,2200,2085,2795,1505,2150,2167.26,2.24,0,126705,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1233,-15.38,2.86,12,0.53,-143.00,770.00,3920,20240610,-43.88,1388,20240909,58.50,2470,-10.93,20250325,1937,13.58,20250203,3920,-43.88,20240610,1388,58.50,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,5969,N,00,N
20250411,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,614600746,283752,265.96,2085,2200,2085,2795,1505,2150,2165.98,2.24,0,123888,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1222,-15.24,2.83,12,0.51,-143.00,770.00,3920,20240610,-44.39,1388,20240909,57.06,2470,-11.74,20250325,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,N,00,N
20250411,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,560470451,258989,242.75,2085,2200,2085,2795,1505,2150,2164.07,2.24,0,113345,2226,2187,2151,2112,2076,2207,2132,280,645,500,1460,5,1,56054149,1222,-15.24,2.83,12,0.46,-143.00,770.00,3920,20240610,-44.39,1388,20240909,57.06,2470,-11.74,20250325,1937,12.55,20250203,3920,-44.39,20240610,1388,57.06,20240909,1.03,Y,217730,500,280 억,,1256552,N,N,1878,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 160922 57 100.00 KOSDAQ 제약 N N N N N 2285 85 2 3.86 804979518 355466 118.81 2230 2300 2180 2860 1540 2200 2264.58 2.47 0 120395 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1281 -15.98 2.97 12 0.63 -143.00 770.00 3920 20240610 -41.71 1388 20240909 64.63 2470 -7.49 20250325 1937 17.97 20250203 3920 -41.71 20240610 1388 64.63 20240909 1.04 Y 217730 500 280 억 1382796 N N 4889 N 00 N
3 20250414 150930 57 100.00 KOSDAQ 제약 N N N N N 2290 90 2 4.09 780027533 344559 115.17 2230 2300 2180 2860 1540 2200 2263.84 2.47 0 118653 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1284 -16.01 2.97 12 0.61 -143.00 770.00 3920 20240610 -41.58 1388 20240909 64.99 2470 -7.29 20250325 1937 18.22 20250203 3920 -41.58 20240610 1388 64.99 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
4 20250414 140929 57 100.00 KOSDAQ 제약 N N N N N 2290 90 2 4.09 716160541 316596 105.82 2230 2300 2180 2860 1540 2200 2262.06 2.47 0 117330 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1284 -16.01 2.97 12 0.56 -143.00 770.00 3920 20240610 -41.58 1388 20240909 64.99 2470 -7.29 20250325 1937 18.22 20250203 3920 -41.58 20240610 1388 64.99 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
5 20250414 130927 57 100.00 KOSDAQ 제약 N N N N N 2255 55 2 2.50 493150661 218844 73.15 2230 2300 2180 2860 1540 2200 2253.43 2.47 0 59478 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1264 -15.77 2.93 12 0.39 -143.00 770.00 3920 20240610 -42.47 1388 20240909 62.46 2470 -8.70 20250325 1937 16.42 20250203 3920 -42.47 20240610 1388 62.46 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
6 20250414 120929 57 100.00 KOSDAQ 제약 N N N N N 2250 50 2 2.27 467326391 207353 69.31 2230 2300 2180 2860 1540 2200 2253.77 2.47 0 53243 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1261 -15.73 2.92 12 0.37 -143.00 770.00 3920 20240610 -42.60 1388 20240909 62.10 2470 -8.91 20250325 1937 16.16 20250203 3920 -42.60 20240610 1388 62.10 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
7 20250414 110925 57 100.00 KOSDAQ 제약 N N N N N 2245 45 2 2.05 447953281 198732 66.43 2230 2300 2180 2860 1540 2200 2254.06 2.47 0 53496 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1258 -15.70 2.92 12 0.35 -143.00 770.00 3920 20240610 -42.73 1388 20240909 61.74 2470 -9.11 20250325 1937 15.90 20250203 3920 -42.73 20240610 1388 61.74 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
8 20250414 100927 57 100.00 KOSDAQ 제약 N N N N N 2280 80 2 3.64 349331696 155246 51.89 2230 2300 2180 2860 1540 2200 2250.18 2.47 0 55382 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1278 -15.94 2.96 12 0.28 -143.00 770.00 3920 20240610 -41.84 1388 20240909 64.27 2470 -7.69 20250325 1937 17.71 20250203 3920 -41.84 20240610 1388 64.27 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
9 20250414 090928 57 100.00 KOSDAQ 제약 N N N N N 2190 -10 5 -0.45 42325130 19302 6.45 2230 2230 2180 2860 1540 2200 2192.78 2.47 0 4524 2276 2237 2161 2122 2046 2257 2142 280 660 500 1490 5 1 56054149 1228 -15.31 2.84 12 0.03 -143.00 770.00 3920 20240610 -44.13 1388 20240909 57.78 2470 -11.34 20250325 1937 13.06 20250203 3920 -44.13 20240610 1388 57.78 20240909 1.04 Y 217730 500 280 억 1382796 N N 5969 N 00 N
10 20250411 160917 57 100.00 KOSDAQ 제약 N N N N N 2200 50 2 2.33 642531321 296463 277.87 2085 2200 2085 2795 1505 2150 2167.26 2.24 0 126705 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1233 -15.38 2.86 12 0.53 -143.00 770.00 3920 20240610 -43.88 1388 20240909 58.50 2470 -10.93 20250325 1937 13.58 20250203 3920 -43.88 20240610 1388 58.50 20240909 1.03 Y 217730 500 280 억 1256552 N N 5969 N 00 N
11 20250411 150926 57 100.00 KOSDAQ 제약 N N N N N 2180 30 2 1.40 614600746 283752 265.96 2085 2200 2085 2795 1505 2150 2165.98 2.24 0 123888 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1222 -15.24 2.83 12 0.51 -143.00 770.00 3920 20240610 -44.39 1388 20240909 57.06 2470 -11.74 20250325 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N
12 20250411 140924 57 100.00 KOSDAQ 제약 N N N N N 2180 30 2 1.40 560470451 258989 242.75 2085 2200 2085 2795 1505 2150 2164.07 2.24 0 113345 2226 2187 2151 2112 2076 2207 2132 280 645 500 1460 5 1 56054149 1222 -15.24 2.83 12 0.46 -143.00 770.00 3920 20240610 -44.39 1388 20240909 57.06 2470 -11.74 20250325 1937 12.55 20250203 3920 -44.39 20240610 1388 57.06 20240909 1.03 Y 217730 500 280 억 1256552 N N 1878 N 00 N