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
241820/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
20250414,160949,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,150958,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,140957,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,130955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,120957,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,110952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,100955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250414,090955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250411,160945,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250411,150954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 억,,0,N,N,0,N,00,N
20250411,140952,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,302,0,3,0.00,0,0,0.00,0,0,0,392,212,302,0.00,0.00,0,0,302,302,302,302,302,302,302,296,90,500,0,1,1,59171967,179,-0.32,2.52,12,0.00,-932.00,120.00,2190,20240816,-86.21,295,20250304,2.37,720,-58.06,20250102,295,2.37,20250304,2190,-86.21,20240816,295,2.37,20250304,0.00,Y,241820,500,295 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 160949 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
3 20250414 150958 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
4 20250414 140957 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
5 20250414 130955 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
6 20250414 120957 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
7 20250414 110952 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
8 20250414 100955 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
9 20250414 090955 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
10 20250411 160945 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
11 20250411 150954 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N
12 20250411 140952 58 100.00 KOSDAQ 제약 N N N N N 302 0 3 0.00 0 0 0.00 0 0 0 392 212 302 0.00 0.00 0 0 302 302 302 302 302 302 302 296 90 500 0 1 1 59171967 179 -0.32 2.52 12 0.00 -932.00 120.00 2190 20240816 -86.21 295 20250304 2.37 720 -58.06 20250102 295 2.37 20250304 2190 -86.21 20240816 295 2.37 20250304 0.00 Y 241820 500 295 억 0 N N 0 N 00 N