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
331920/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
20250414,161108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-10,5,-0.33,54546585,18479,33.32,2990,3005,2910,3885,2095,2990,2951.81,3.21,0,332,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,243,1.98,0.89,12,0.23,1502.00,3330.00,10400,20240816,-71.35,2620,20250409,13.74,4020,-25.87,20250113,2620,13.74,20250409,10400,-71.35,20240816,2620,13.74,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2935,-55,5,-1.84,52539305,17804,32.11,2990,3005,2910,3885,2095,2990,2950.98,3.21,0,466,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,240,1.95,0.88,12,0.22,1502.00,3330.00,10400,20240816,-71.78,2620,20250409,12.02,4020,-26.99,20250113,2620,12.02,20250409,10400,-71.78,20240816,2620,12.02,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,141117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-40,5,-1.34,47089205,15956,28.77,2990,3005,2910,3885,2095,2990,2951.19,3.21,0,1467,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,241,1.96,0.89,12,0.20,1502.00,3330.00,10400,20240816,-71.63,2620,20250409,12.60,4020,-26.62,20250113,2620,12.60,20250409,10400,-71.63,20240816,2620,12.60,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,-30,5,-1.00,44199965,14973,27.00,2990,3005,2910,3885,2095,2990,2951.98,3.21,0,1194,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,242,1.97,0.89,12,0.18,1502.00,3330.00,10400,20240816,-71.54,2620,20250409,12.98,4020,-26.37,20250113,2620,12.98,20250409,10400,-71.54,20240816,2620,12.98,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,121117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,-50,5,-1.67,40553120,13736,24.77,2990,3005,2910,3885,2095,2990,2952.32,3.21,0,675,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,240,1.96,0.88,12,0.17,1502.00,3330.00,10400,20240816,-71.73,2620,20250409,12.21,4020,-26.87,20250113,2620,12.21,20250409,10400,-71.73,20240816,2620,12.21,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,111111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2955,-35,5,-1.17,40390065,13681,24.67,2990,3005,2910,3885,2095,2990,2952.27,3.21,0,664,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,241,1.97,0.89,12,0.17,1502.00,3330.00,10400,20240816,-71.59,2620,20250409,12.79,4020,-26.49,20250113,2620,12.79,20250409,10400,-71.59,20240816,2620,12.79,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,101113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-10,5,-0.33,30315650,10244,18.47,2990,3005,2910,3885,2095,2990,2959.36,3.21,0,490,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,243,1.98,0.89,12,0.13,1502.00,3330.00,10400,20240816,-71.35,2620,20250409,13.74,4020,-25.87,20250113,2620,13.74,20250409,10400,-71.35,20240816,2620,13.74,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250414,091115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,0,3,0.00,3868405,1295,2.34,2990,3005,2965,3885,2095,2990,2987.19,3.21,0,-757,3203,3096,2883,2776,2563,3150,2830,41,895,500,1790,5,1,8164148,244,1.99,0.90,12,0.02,1502.00,3330.00,10400,20240816,-71.25,2620,20250409,14.12,4020,-25.62,20250113,2620,14.12,20250409,10400,-71.25,20240816,2620,14.12,20250409,0.81,Y,331920,500,40 억,,262435,N,N,83,N,00,N
20250411,161103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,265,2,9.72,157381965,55441,301.16,2670,2990,2670,3540,1910,2725,2838.67,3.20,0,1403,2851,2787,2721,2657,2591,2820,2690,41,815,500,1630,5,1,8164148,244,1.99,0.90,12,0.68,1502.00,3330.00,10400,20240816,-71.25,2620,20250409,14.12,4020,-25.62,20250113,2620,14.12,20250409,10400,-71.25,20240816,2620,14.12,20250409,0.77,Y,331920,500,40 억,,261020,N,N,83,N,00,N
20250411,151113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,255,2,9.36,145047080,51266,278.48,2670,2990,2670,3540,1910,2725,2829.30,3.20,0,614,2851,2787,2721,2657,2591,2820,2690,41,815,500,1630,5,1,8164148,243,1.98,0.89,12,0.63,1502.00,3330.00,10400,20240816,-71.35,2620,20250409,13.74,4020,-25.87,20250113,2620,13.74,20250409,10400,-71.35,20240816,2620,13.74,20250409,0.77,Y,331920,500,40 억,,261020,N,N,0,N,00,N
20250411,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,115,2,4.22,69912070,25547,138.77,2670,2850,2670,3540,1910,2725,2736.61,3.20,0,1430,2851,2787,2721,2657,2591,2820,2690,41,815,500,1630,5,1,8164148,232,1.89,0.85,12,0.31,1502.00,3330.00,10400,20240816,-72.69,2620,20250409,8.40,4020,-29.35,20250113,2620,8.40,20250409,10400,-72.69,20240816,2620,8.40,20250409,0.77,Y,331920,500,40 억,,261020,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 161108 57 100.00 KOSDAQ 제약 N N N N N 2980 -10 5 -0.33 54546585 18479 33.32 2990 3005 2910 3885 2095 2990 2951.81 3.21 0 332 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 243 1.98 0.89 12 0.23 1502.00 3330.00 10400 20240816 -71.35 2620 20250409 13.74 4020 -25.87 20250113 2620 13.74 20250409 10400 -71.35 20240816 2620 13.74 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
3 20250414 151117 57 100.00 KOSDAQ 제약 N N N N N 2935 -55 5 -1.84 52539305 17804 32.11 2990 3005 2910 3885 2095 2990 2950.98 3.21 0 466 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 240 1.95 0.88 12 0.22 1502.00 3330.00 10400 20240816 -71.78 2620 20250409 12.02 4020 -26.99 20250113 2620 12.02 20250409 10400 -71.78 20240816 2620 12.02 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
4 20250414 141117 57 100.00 KOSDAQ 제약 N N N N N 2950 -40 5 -1.34 47089205 15956 28.77 2990 3005 2910 3885 2095 2990 2951.19 3.21 0 1467 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 241 1.96 0.89 12 0.20 1502.00 3330.00 10400 20240816 -71.63 2620 20250409 12.60 4020 -26.62 20250113 2620 12.60 20250409 10400 -71.63 20240816 2620 12.60 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
5 20250414 131115 57 100.00 KOSDAQ 제약 N N N N N 2960 -30 5 -1.00 44199965 14973 27.00 2990 3005 2910 3885 2095 2990 2951.98 3.21 0 1194 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 242 1.97 0.89 12 0.18 1502.00 3330.00 10400 20240816 -71.54 2620 20250409 12.98 4020 -26.37 20250113 2620 12.98 20250409 10400 -71.54 20240816 2620 12.98 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
6 20250414 121117 57 100.00 KOSDAQ 제약 N N N N N 2940 -50 5 -1.67 40553120 13736 24.77 2990 3005 2910 3885 2095 2990 2952.32 3.21 0 675 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 240 1.96 0.88 12 0.17 1502.00 3330.00 10400 20240816 -71.73 2620 20250409 12.21 4020 -26.87 20250113 2620 12.21 20250409 10400 -71.73 20240816 2620 12.21 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
7 20250414 111111 57 100.00 KOSDAQ 제약 N N N N N 2955 -35 5 -1.17 40390065 13681 24.67 2990 3005 2910 3885 2095 2990 2952.27 3.21 0 664 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 241 1.97 0.89 12 0.17 1502.00 3330.00 10400 20240816 -71.59 2620 20250409 12.79 4020 -26.49 20250113 2620 12.79 20250409 10400 -71.59 20240816 2620 12.79 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
8 20250414 101113 57 100.00 KOSDAQ 제약 N N N N N 2980 -10 5 -0.33 30315650 10244 18.47 2990 3005 2910 3885 2095 2990 2959.36 3.21 0 490 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 243 1.98 0.89 12 0.13 1502.00 3330.00 10400 20240816 -71.35 2620 20250409 13.74 4020 -25.87 20250113 2620 13.74 20250409 10400 -71.35 20240816 2620 13.74 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
9 20250414 091115 57 100.00 KOSDAQ 제약 N N N N N 2990 0 3 0.00 3868405 1295 2.34 2990 3005 2965 3885 2095 2990 2987.19 3.21 0 -757 3203 3096 2883 2776 2563 3150 2830 41 895 500 1790 5 1 8164148 244 1.99 0.90 12 0.02 1502.00 3330.00 10400 20240816 -71.25 2620 20250409 14.12 4020 -25.62 20250113 2620 14.12 20250409 10400 -71.25 20240816 2620 14.12 20250409 0.81 Y 331920 500 40 억 262435 N N 83 N 00 N
10 20250411 161103 57 100.00 KOSDAQ 제약 N N N N N 2990 265 2 9.72 157381965 55441 301.16 2670 2990 2670 3540 1910 2725 2838.67 3.20 0 1403 2851 2787 2721 2657 2591 2820 2690 41 815 500 1630 5 1 8164148 244 1.99 0.90 12 0.68 1502.00 3330.00 10400 20240816 -71.25 2620 20250409 14.12 4020 -25.62 20250113 2620 14.12 20250409 10400 -71.25 20240816 2620 14.12 20250409 0.77 Y 331920 500 40 억 261020 N N 83 N 00 N
11 20250411 151113 57 100.00 KOSDAQ 제약 N N N N N 2980 255 2 9.36 145047080 51266 278.48 2670 2990 2670 3540 1910 2725 2829.30 3.20 0 614 2851 2787 2721 2657 2591 2820 2690 41 815 500 1630 5 1 8164148 243 1.98 0.89 12 0.63 1502.00 3330.00 10400 20240816 -71.35 2620 20250409 13.74 4020 -25.87 20250113 2620 13.74 20250409 10400 -71.35 20240816 2620 13.74 20250409 0.77 Y 331920 500 40 억 261020 N N 0 N 00 N
12 20250411 141111 57 100.00 KOSDAQ 제약 N N N N N 2840 115 2 4.22 69912070 25547 138.77 2670 2850 2670 3540 1910 2725 2736.61 3.20 0 1430 2851 2787 2721 2657 2591 2820 2690 41 815 500 1630 5 1 8164148 232 1.89 0.85 12 0.31 1502.00 3330.00 10400 20240816 -72.69 2620 20250409 8.40 4020 -29.35 20250113 2620 8.40 20250409 10400 -72.69 20240816 2620 8.40 20250409 0.77 Y 331920 500 40 억 261020 N N 0 N 00 N