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
314130/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
20250414,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,195,2,7.74,1088009807,406035,324.49,2605,2750,2525,3275,1765,2520,2679.52,2.37,0,20677,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,844,-4.71,1.84,12,1.31,-576.00,1472.00,7335,20240604,-62.99,2170,20250331,25.12,3200,-15.16,20250212,2170,25.12,20250331,14670,-81.49,20240604,2170,25.12,20250331,0.55,Y,314130,500,155 억,,735884,N,N,242,N,00,N
20250414,151103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,190,2,7.54,1054719672,393773,314.69,2605,2750,2525,3275,1765,2520,2678.50,2.37,0,18464,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,842,-4.70,1.84,12,1.27,-576.00,1472.00,7335,20240604,-63.05,2170,20250331,24.88,3200,-15.31,20250212,2170,24.88,20250331,14670,-81.53,20240604,2170,24.88,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,141102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,180,2,7.14,915388642,342551,273.76,2605,2750,2525,3275,1765,2520,2672.27,2.37,0,14593,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,839,-4.69,1.83,12,1.10,-576.00,1472.00,7335,20240604,-63.19,2170,20250331,24.42,3200,-15.62,20250212,2170,24.42,20250331,14670,-81.60,20240604,2170,24.42,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,131100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,150,2,5.95,848633097,317681,253.88,2605,2750,2525,3275,1765,2520,2671.34,2.37,0,4372,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,830,-4.64,1.81,12,1.02,-576.00,1472.00,7335,20240604,-63.60,2170,20250331,23.04,3200,-16.56,20250212,2170,23.04,20250331,14670,-81.80,20240604,2170,23.04,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,150,2,5.95,798961282,299147,239.07,2605,2750,2525,3275,1765,2520,2670.80,2.37,0,7871,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,830,-4.64,1.81,12,0.96,-576.00,1472.00,7335,20240604,-63.60,2170,20250331,23.04,3200,-16.56,20250212,2170,23.04,20250331,14670,-81.80,20240604,2170,23.04,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,130,2,5.16,775148337,290195,231.92,2605,2750,2525,3275,1765,2520,2671.13,2.37,0,4636,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,824,-4.60,1.80,12,0.93,-576.00,1472.00,7335,20240604,-63.87,2170,20250331,22.12,3200,-17.19,20250212,2170,22.12,20250331,14670,-81.94,20240604,2170,22.12,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,101059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,130,2,5.16,641256892,239863,191.69,2605,2750,2525,3275,1765,2520,2673.43,2.37,0,-2421,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,824,-4.60,1.80,12,0.77,-576.00,1472.00,7335,20240604,-63.87,2170,20250331,22.12,3200,-17.19,20250212,2170,22.12,20250331,14670,-81.94,20240604,2170,22.12,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250414,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,45,2,1.79,57783355,22478,17.96,2605,2605,2525,3275,1765,2520,2570.66,2.37,0,-6776,2673,2596,2483,2406,2293,2635,2445,155,755,500,1760,5,1,31085515,797,-4.45,1.74,12,0.07,-576.00,1472.00,7335,20240604,-65.03,2170,20250331,18.20,3200,-19.84,20250212,2170,18.20,20250331,14670,-82.52,20240604,2170,18.20,20250331,0.55,Y,314130,500,155 억,,735884,N,N,1938,N,00,N
20250411,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,15,2,0.60,314432060,124497,76.04,2490,2560,2370,3255,1755,2505,2525.67,2.27,0,29486,2601,2552,2496,2447,2391,2577,2472,155,750,500,1750,5,1,31085515,783,-4.38,1.71,12,0.40,-576.00,1472.00,7335,20240604,-65.64,2170,20250331,16.13,3200,-21.25,20250212,2170,16.13,20250331,14670,-82.82,20240604,2170,16.13,20250331,0.53,Y,314130,500,155 억,,706422,N,N,1938,N,00,N
20250411,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,25,2,1.00,306599125,121392,74.14,2490,2560,2370,3255,1755,2505,2525.69,2.27,0,29864,2601,2552,2496,2447,2391,2577,2472,155,750,500,1750,5,1,31085515,786,-4.39,1.72,12,0.39,-576.00,1472.00,7335,20240604,-65.51,2170,20250331,16.59,3200,-20.94,20250212,2170,16.59,20250331,14670,-82.75,20240604,2170,16.59,20250331,0.53,Y,314130,500,155 억,,706422,N,N,2250,N,00,N
20250411,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,10,2,0.40,284555080,112628,68.79,2490,2560,2370,3255,1755,2505,2526.50,2.27,0,26391,2601,2552,2496,2447,2391,2577,2472,155,750,500,1750,5,1,31085515,782,-4.37,1.71,12,0.36,-576.00,1472.00,7335,20240604,-65.71,2170,20250331,15.90,3200,-21.41,20250212,2170,15.90,20250331,14670,-82.86,20240604,2170,15.90,20250331,0.53,Y,314130,500,155 억,,706422,N,N,2250,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 161054 57 100.00 KOSDAQ 제약 N N N N N 2715 195 2 7.74 1088009807 406035 324.49 2605 2750 2525 3275 1765 2520 2679.52 2.37 0 20677 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 844 -4.71 1.84 12 1.31 -576.00 1472.00 7335 20240604 -62.99 2170 20250331 25.12 3200 -15.16 20250212 2170 25.12 20250331 14670 -81.49 20240604 2170 25.12 20250331 0.55 Y 314130 500 155 억 735884 N N 242 N 00 N
3 20250414 151103 57 100.00 KOSDAQ 제약 N N N N N 2710 190 2 7.54 1054719672 393773 314.69 2605 2750 2525 3275 1765 2520 2678.50 2.37 0 18464 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 842 -4.70 1.84 12 1.27 -576.00 1472.00 7335 20240604 -63.05 2170 20250331 24.88 3200 -15.31 20250212 2170 24.88 20250331 14670 -81.53 20240604 2170 24.88 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
4 20250414 141102 57 100.00 KOSDAQ 제약 N N N N N 2700 180 2 7.14 915388642 342551 273.76 2605 2750 2525 3275 1765 2520 2672.27 2.37 0 14593 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 839 -4.69 1.83 12 1.10 -576.00 1472.00 7335 20240604 -63.19 2170 20250331 24.42 3200 -15.62 20250212 2170 24.42 20250331 14670 -81.60 20240604 2170 24.42 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
5 20250414 131100 57 100.00 KOSDAQ 제약 N N N N N 2670 150 2 5.95 848633097 317681 253.88 2605 2750 2525 3275 1765 2520 2671.34 2.37 0 4372 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 830 -4.64 1.81 12 1.02 -576.00 1472.00 7335 20240604 -63.60 2170 20250331 23.04 3200 -16.56 20250212 2170 23.04 20250331 14670 -81.80 20240604 2170 23.04 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
6 20250414 121103 57 100.00 KOSDAQ 제약 N N N N N 2670 150 2 5.95 798961282 299147 239.07 2605 2750 2525 3275 1765 2520 2670.80 2.37 0 7871 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 830 -4.64 1.81 12 0.96 -576.00 1472.00 7335 20240604 -63.60 2170 20250331 23.04 3200 -16.56 20250212 2170 23.04 20250331 14670 -81.80 20240604 2170 23.04 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
7 20250414 111057 57 100.00 KOSDAQ 제약 N N N N N 2650 130 2 5.16 775148337 290195 231.92 2605 2750 2525 3275 1765 2520 2671.13 2.37 0 4636 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 824 -4.60 1.80 12 0.93 -576.00 1472.00 7335 20240604 -63.87 2170 20250331 22.12 3200 -17.19 20250212 2170 22.12 20250331 14670 -81.94 20240604 2170 22.12 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
8 20250414 101059 57 100.00 KOSDAQ 제약 N N N N N 2650 130 2 5.16 641256892 239863 191.69 2605 2750 2525 3275 1765 2520 2673.43 2.37 0 -2421 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 824 -4.60 1.80 12 0.77 -576.00 1472.00 7335 20240604 -63.87 2170 20250331 22.12 3200 -17.19 20250212 2170 22.12 20250331 14670 -81.94 20240604 2170 22.12 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
9 20250414 091100 57 100.00 KOSDAQ 제약 N N N N N 2565 45 2 1.79 57783355 22478 17.96 2605 2605 2525 3275 1765 2520 2570.66 2.37 0 -6776 2673 2596 2483 2406 2293 2635 2445 155 755 500 1760 5 1 31085515 797 -4.45 1.74 12 0.07 -576.00 1472.00 7335 20240604 -65.03 2170 20250331 18.20 3200 -19.84 20250212 2170 18.20 20250331 14670 -82.52 20240604 2170 18.20 20250331 0.55 Y 314130 500 155 억 735884 N N 1938 N 00 N
10 20250411 161049 57 100.00 KOSDAQ 제약 N N N N N 2520 15 2 0.60 314432060 124497 76.04 2490 2560 2370 3255 1755 2505 2525.67 2.27 0 29486 2601 2552 2496 2447 2391 2577 2472 155 750 500 1750 5 1 31085515 783 -4.38 1.71 12 0.40 -576.00 1472.00 7335 20240604 -65.64 2170 20250331 16.13 3200 -21.25 20250212 2170 16.13 20250331 14670 -82.82 20240604 2170 16.13 20250331 0.53 Y 314130 500 155 억 706422 N N 1938 N 00 N
11 20250411 151058 57 100.00 KOSDAQ 제약 N N N N N 2530 25 2 1.00 306599125 121392 74.14 2490 2560 2370 3255 1755 2505 2525.69 2.27 0 29864 2601 2552 2496 2447 2391 2577 2472 155 750 500 1750 5 1 31085515 786 -4.39 1.72 12 0.39 -576.00 1472.00 7335 20240604 -65.51 2170 20250331 16.59 3200 -20.94 20250212 2170 16.59 20250331 14670 -82.75 20240604 2170 16.59 20250331 0.53 Y 314130 500 155 억 706422 N N 2250 N 00 N
12 20250411 141057 57 100.00 KOSDAQ 제약 N N N N N 2515 10 2 0.40 284555080 112628 68.79 2490 2560 2370 3255 1755 2505 2526.50 2.27 0 26391 2601 2552 2496 2447 2391 2577 2472 155 750 500 1750 5 1 31085515 782 -4.37 1.71 12 0.36 -576.00 1472.00 7335 20240604 -65.71 2170 20250331 15.90 3200 -21.41 20250212 2170 15.90 20250331 14670 -82.86 20240604 2170 15.90 20250331 0.53 Y 314130 500 155 억 706422 N N 2250 N 00 N