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
229000/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
20250414,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,20,2,1.24,69151383,41922,259.16,1620,1719,1610,2090,1127,1609,1649.52,1.70,0,9461,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,257,-5.80,1.73,12,0.27,-281.00,943.00,4150,20240816,-60.75,1131,20241209,44.03,2300,-29.17,20250221,1450,12.34,20250409,4150,-60.75,20240816,1131,44.03,20241209,0.10,Y,229000,500,79 억,,268937,N,N,441,N,00,N
20250414,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,20,2,1.24,68839876,41731,257.98,1620,1719,1610,2090,1127,1609,1649.61,1.70,0,9317,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,257,-5.80,1.73,12,0.26,-281.00,943.00,4150,20240816,-60.75,1131,20241209,44.03,2300,-29.17,20250221,1450,12.34,20250409,4150,-60.75,20240816,1131,44.03,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,15,2,0.93,67337944,40805,252.26,1620,1719,1610,2090,1127,1609,1650.24,1.70,0,8861,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,257,-5.78,1.72,12,0.26,-281.00,943.00,4150,20240816,-60.87,1131,20241209,43.59,2300,-29.39,20250221,1450,12.00,20250409,4150,-60.87,20240816,1131,43.59,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,15,2,0.93,62312256,37699,233.06,1620,1719,1611,2090,1127,1609,1652.89,1.70,0,9592,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,257,-5.78,1.72,12,0.24,-281.00,943.00,4150,20240816,-60.87,1131,20241209,43.59,2300,-29.39,20250221,1450,12.00,20250409,4150,-60.87,20240816,1131,43.59,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,12,2,0.75,59566443,36012,222.63,1620,1719,1611,2090,1127,1609,1654.07,1.70,0,9539,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,256,-5.77,1.72,12,0.23,-281.00,943.00,4150,20240816,-60.94,1131,20241209,43.32,2300,-29.52,20250221,1450,11.79,20250409,4150,-60.94,20240816,1131,43.32,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1634,25,2,1.55,54464587,32879,203.26,1620,1719,1611,2090,1127,1609,1656.52,1.70,0,9304,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,258,-5.81,1.73,12,0.21,-281.00,943.00,4150,20240816,-60.63,1131,20241209,44.47,2300,-28.96,20250221,1450,12.69,20250409,4150,-60.63,20240816,1131,44.47,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,100942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1638,29,2,1.80,42203513,25363,156.79,1620,1719,1611,2090,1127,1609,1663.98,1.70,0,6822,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,259,-5.83,1.74,12,0.16,-281.00,943.00,4150,20240816,-60.53,1131,20241209,44.83,2300,-28.78,20250221,1450,12.97,20250409,4150,-60.53,20240816,1131,44.83,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250414,090943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,20,2,1.24,2464252,1521,9.40,1620,1635,1611,2090,1127,1609,1620.15,1.70,0,854,1648,1628,1603,1583,1558,1631,1586,79,481,500,1090,1,1,15801971,257,-5.80,1.73,12,0.01,-281.00,943.00,4150,20240816,-60.75,1131,20241209,44.03,2300,-29.17,20250221,1450,12.34,20250409,4150,-60.75,20240816,1131,44.03,20241209,0.10,Y,229000,500,79 억,,268937,N,N,254,N,00,N
20250411,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,7,2,0.44,25976353,16176,34.66,1609,1623,1578,2080,1122,1602,1605.86,1.69,0,1349,1712,1656,1588,1532,1464,1685,1561,79,478,500,1080,1,1,15801971,254,-5.73,1.71,12,0.10,-281.00,943.00,4150,20240816,-61.23,1131,20241209,42.26,2300,-30.04,20250221,1450,10.97,20250409,4150,-61.23,20240816,1131,42.26,20241209,0.10,Y,229000,500,79 억,,267164,N,N,254,N,00,N
20250411,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,3,2,0.19,24565197,15299,32.78,1609,1623,1578,2080,1122,1602,1605.67,1.69,0,1185,1712,1656,1588,1532,1464,1685,1561,79,478,500,1080,1,1,15801971,254,-5.71,1.70,12,0.10,-281.00,943.00,4150,20240816,-61.33,1131,20241209,41.91,2300,-30.22,20250221,1450,10.69,20250409,4150,-61.33,20240816,1131,41.91,20241209,0.10,Y,229000,500,79 억,,267164,N,N,376,N,00,N
20250411,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1603,1,2,0.06,22723780,14151,30.32,1609,1623,1578,2080,1122,1602,1605.81,1.69,0,369,1712,1656,1588,1532,1464,1685,1561,79,478,500,1080,1,1,15801971,253,-5.70,1.70,12,0.09,-281.00,943.00,4150,20240816,-61.37,1131,20241209,41.73,2300,-30.30,20250221,1450,10.55,20250409,4150,-61.37,20240816,1131,41.73,20241209,0.10,Y,229000,500,79 억,,267164,N,N,376,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 160937 57 100.00 KOSDAQ 제약 N N N N N 1629 20 2 1.24 69151383 41922 259.16 1620 1719 1610 2090 1127 1609 1649.52 1.70 0 9461 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 257 -5.80 1.73 12 0.27 -281.00 943.00 4150 20240816 -60.75 1131 20241209 44.03 2300 -29.17 20250221 1450 12.34 20250409 4150 -60.75 20240816 1131 44.03 20241209 0.10 Y 229000 500 79 억 268937 N N 441 N 00 N
3 20250414 150945 57 100.00 KOSDAQ 제약 N N N N N 1629 20 2 1.24 68839876 41731 257.98 1620 1719 1610 2090 1127 1609 1649.61 1.70 0 9317 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 257 -5.80 1.73 12 0.26 -281.00 943.00 4150 20240816 -60.75 1131 20241209 44.03 2300 -29.17 20250221 1450 12.34 20250409 4150 -60.75 20240816 1131 44.03 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
4 20250414 140944 57 100.00 KOSDAQ 제약 N N N N N 1624 15 2 0.93 67337944 40805 252.26 1620 1719 1610 2090 1127 1609 1650.24 1.70 0 8861 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 257 -5.78 1.72 12 0.26 -281.00 943.00 4150 20240816 -60.87 1131 20241209 43.59 2300 -29.39 20250221 1450 12.00 20250409 4150 -60.87 20240816 1131 43.59 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
5 20250414 130942 57 100.00 KOSDAQ 제약 N N N N N 1624 15 2 0.93 62312256 37699 233.06 1620 1719 1611 2090 1127 1609 1652.89 1.70 0 9592 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 257 -5.78 1.72 12 0.24 -281.00 943.00 4150 20240816 -60.87 1131 20241209 43.59 2300 -29.39 20250221 1450 12.00 20250409 4150 -60.87 20240816 1131 43.59 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
6 20250414 120944 57 100.00 KOSDAQ 제약 N N N N N 1621 12 2 0.75 59566443 36012 222.63 1620 1719 1611 2090 1127 1609 1654.07 1.70 0 9539 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 256 -5.77 1.72 12 0.23 -281.00 943.00 4150 20240816 -60.94 1131 20241209 43.32 2300 -29.52 20250221 1450 11.79 20250409 4150 -60.94 20240816 1131 43.32 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
7 20250414 110939 57 100.00 KOSDAQ 제약 N N N N N 1634 25 2 1.55 54464587 32879 203.26 1620 1719 1611 2090 1127 1609 1656.52 1.70 0 9304 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 258 -5.81 1.73 12 0.21 -281.00 943.00 4150 20240816 -60.63 1131 20241209 44.47 2300 -28.96 20250221 1450 12.69 20250409 4150 -60.63 20240816 1131 44.47 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
8 20250414 100942 57 100.00 KOSDAQ 제약 N N N N N 1638 29 2 1.80 42203513 25363 156.79 1620 1719 1611 2090 1127 1609 1663.98 1.70 0 6822 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 259 -5.83 1.74 12 0.16 -281.00 943.00 4150 20240816 -60.53 1131 20241209 44.83 2300 -28.78 20250221 1450 12.97 20250409 4150 -60.53 20240816 1131 44.83 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
9 20250414 090943 57 100.00 KOSDAQ 제약 N N N N N 1629 20 2 1.24 2464252 1521 9.40 1620 1635 1611 2090 1127 1609 1620.15 1.70 0 854 1648 1628 1603 1583 1558 1631 1586 79 481 500 1090 1 1 15801971 257 -5.80 1.73 12 0.01 -281.00 943.00 4150 20240816 -60.75 1131 20241209 44.03 2300 -29.17 20250221 1450 12.34 20250409 4150 -60.75 20240816 1131 44.03 20241209 0.10 Y 229000 500 79 억 268937 N N 254 N 00 N
10 20250411 160932 57 100.00 KOSDAQ 제약 N N N N N 1609 7 2 0.44 25976353 16176 34.66 1609 1623 1578 2080 1122 1602 1605.86 1.69 0 1349 1712 1656 1588 1532 1464 1685 1561 79 478 500 1080 1 1 15801971 254 -5.73 1.71 12 0.10 -281.00 943.00 4150 20240816 -61.23 1131 20241209 42.26 2300 -30.04 20250221 1450 10.97 20250409 4150 -61.23 20240816 1131 42.26 20241209 0.10 Y 229000 500 79 억 267164 N N 254 N 00 N
11 20250411 150941 57 100.00 KOSDAQ 제약 N N N N N 1605 3 2 0.19 24565197 15299 32.78 1609 1623 1578 2080 1122 1602 1605.67 1.69 0 1185 1712 1656 1588 1532 1464 1685 1561 79 478 500 1080 1 1 15801971 254 -5.71 1.70 12 0.10 -281.00 943.00 4150 20240816 -61.33 1131 20241209 41.91 2300 -30.22 20250221 1450 10.69 20250409 4150 -61.33 20240816 1131 41.91 20241209 0.10 Y 229000 500 79 억 267164 N N 376 N 00 N
12 20250411 140939 57 100.00 KOSDAQ 제약 N N N N N 1603 1 2 0.06 22723780 14151 30.32 1609 1623 1578 2080 1122 1602 1605.81 1.69 0 369 1712 1656 1588 1532 1464 1685 1561 79 478 500 1080 1 1 15801971 253 -5.70 1.70 12 0.09 -281.00 943.00 4150 20240816 -61.37 1131 20241209 41.73 2300 -30.30 20250221 1450 10.55 20250409 4150 -61.37 20240816 1131 41.73 20241209 0.10 Y 229000 500 79 억 267164 N N 376 N 00 N