ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/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
20250403,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-105,5,-3.34,32784894,10731,154.76,3120,3120,3000,4085,2205,3145,3055.16,0.00,0,-1176,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,366,-1.39,0.44,12,0.09,-2189.00,6893.00,9300,20240605,-67.31,3000,20250403,1.33,5880,-48.30,20250102,3000,1.33,20250403,6480,-53.09,20241230,520,484.62,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-95,5,-3.02,30571649,10003,144.26,3120,3120,3000,4085,2205,3145,3056.25,0.00,0,-732,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,367,-1.39,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.20,3000,20250403,1.67,5880,-48.13,20250102,3000,1.67,20250403,6480,-52.93,20241230,520,486.54,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,-85,5,-2.70,28355604,9278,133.80,3120,3120,3000,4085,2205,3145,3056.22,0.00,0,-242,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,368,-1.40,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.10,3000,20250403,2.00,5880,-47.96,20250102,3000,2.00,20250403,6480,-52.78,20241230,520,488.46,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,130834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-90,5,-2.86,28135064,9206,132.77,3120,3120,3000,4085,2205,3145,3056.17,0.00,0,-204,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,367,-1.40,0.44,12,0.08,-2189.00,6893.00,9300,20240605,-67.15,3000,20250403,1.83,5880,-48.04,20250102,3000,1.83,20250403,6480,-52.85,20241230,520,487.50,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,120831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-80,5,-2.54,24622420,8057,116.20,3120,3120,3000,4085,2205,3145,3056.03,0.00,0,-107,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,369,-1.40,0.44,12,0.07,-2189.00,6893.00,9300,20240605,-67.04,3000,20250403,2.17,5880,-47.87,20250102,3000,2.17,20250403,6480,-52.70,20241230,520,489.42,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3065,-80,5,-2.54,23758675,7775,112.13,3120,3120,3000,4085,2205,3145,3055.78,0.00,0,70,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,369,-1.40,0.44,12,0.06,-2189.00,6893.00,9300,20240605,-67.04,3000,20250403,2.17,5880,-47.87,20250102,3000,2.17,20250403,6480,-52.70,20241230,520,489.42,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-55,5,-1.75,16254225,5318,76.69,3120,3120,3000,4085,2205,3145,3056.45,0.00,0,-670,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,372,-1.41,0.45,12,0.04,-2189.00,6893.00,9300,20240605,-66.77,3000,20250403,3.00,5880,-47.45,20250102,3000,3.00,20250403,6480,-52.31,20241230,520,494.23,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250403,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-35,5,-1.11,1139340,366,5.28,3120,3120,3100,4085,2205,3145,3112.95,0.00,0,50,3215,3180,3135,3100,3055,3157,3077,120,940,1000,2070,5,1,12025023,374,-1.42,0.45,12,0.00,-2189.00,6893.00,9300,20240605,-66.56,3030,20250331,2.64,5880,-47.11,20250102,3030,2.64,20250331,6480,-52.01,20241230,520,498.08,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250402,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,20,2,0.64,21642493,6918,72.25,3170,3170,3090,4060,2190,3125,3128.43,0.00,0,-159,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,378,-1.44,0.46,12,0.06,-2189.00,6893.00,9300,20240605,-66.18,3030,20250331,3.80,5880,-46.51,20250102,3030,3.80,20250331,6480,-51.47,20241230,520,504.81,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250402,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,5,2,0.16,21173883,6769,70.69,3170,3170,3090,4060,2190,3125,3128.07,0.00,0,-95,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,376,-1.43,0.45,12,0.06,-2189.00,6893.00,9300,20240605,-66.34,3030,20250331,3.30,5880,-46.77,20250102,3030,3.30,20250331,6480,-51.70,20241230,520,501.92,20241125,1.10,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250402,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,25,2,0.80,19739423,6312,65.92,3170,3170,3090,4060,2190,3125,3127.29,0.00,0,-187,3215,3170,3115,3070,3015,3192,3092,120,935,1000,2060,5,1,12025023,379,-1.44,0.46,12,0.05,-2189.00,6893.00,9300,20240605,-66.13,3030,20250331,3.96,5880,-46.43,20250102,3030,3.96,20250331,6480,-51.39,20241230,520,505.77,20241125,1.10,Y,200230,1000,120 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 20250403 160828 57 100.00 KOSDAQ 제약 N N N N N 3040 -105 5 -3.34 32784894 10731 154.76 3120 3120 3000 4085 2205 3145 3055.16 0.00 0 -1176 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 366 -1.39 0.44 12 0.09 -2189.00 6893.00 9300 20240605 -67.31 3000 20250403 1.33 5880 -48.30 20250102 3000 1.33 20250403 6480 -53.09 20241230 520 484.62 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250403 150836 57 100.00 KOSDAQ 제약 N N N N N 3050 -95 5 -3.02 30571649 10003 144.26 3120 3120 3000 4085 2205 3145 3056.25 0.00 0 -732 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 367 -1.39 0.44 12 0.08 -2189.00 6893.00 9300 20240605 -67.20 3000 20250403 1.67 5880 -48.13 20250102 3000 1.67 20250403 6480 -52.93 20241230 520 486.54 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250403 140835 57 100.00 KOSDAQ 제약 N N N N N 3060 -85 5 -2.70 28355604 9278 133.80 3120 3120 3000 4085 2205 3145 3056.22 0.00 0 -242 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 368 -1.40 0.44 12 0.08 -2189.00 6893.00 9300 20240605 -67.10 3000 20250403 2.00 5880 -47.96 20250102 3000 2.00 20250403 6480 -52.78 20241230 520 488.46 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250403 130834 57 100.00 KOSDAQ 제약 N N N N N 3055 -90 5 -2.86 28135064 9206 132.77 3120 3120 3000 4085 2205 3145 3056.17 0.00 0 -204 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 367 -1.40 0.44 12 0.08 -2189.00 6893.00 9300 20240605 -67.15 3000 20250403 1.83 5880 -48.04 20250102 3000 1.83 20250403 6480 -52.85 20241230 520 487.50 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250403 120831 57 100.00 KOSDAQ 제약 N N N N N 3065 -80 5 -2.54 24622420 8057 116.20 3120 3120 3000 4085 2205 3145 3056.03 0.00 0 -107 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 369 -1.40 0.44 12 0.07 -2189.00 6893.00 9300 20240605 -67.04 3000 20250403 2.17 5880 -47.87 20250102 3000 2.17 20250403 6480 -52.70 20241230 520 489.42 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250403 110835 57 100.00 KOSDAQ 제약 N N N N N 3065 -80 5 -2.54 23758675 7775 112.13 3120 3120 3000 4085 2205 3145 3055.78 0.00 0 70 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 369 -1.40 0.44 12 0.06 -2189.00 6893.00 9300 20240605 -67.04 3000 20250403 2.17 5880 -47.87 20250102 3000 2.17 20250403 6480 -52.70 20241230 520 489.42 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250403 100835 57 100.00 KOSDAQ 제약 N N N N N 3090 -55 5 -1.75 16254225 5318 76.69 3120 3120 3000 4085 2205 3145 3056.45 0.00 0 -670 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 372 -1.41 0.45 12 0.04 -2189.00 6893.00 9300 20240605 -66.77 3000 20250403 3.00 5880 -47.45 20250102 3000 3.00 20250403 6480 -52.31 20241230 520 494.23 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250403 090837 57 100.00 KOSDAQ 제약 N N N N N 3110 -35 5 -1.11 1139340 366 5.28 3120 3120 3100 4085 2205 3145 3112.95 0.00 0 50 3215 3180 3135 3100 3055 3157 3077 120 940 1000 2070 5 1 12025023 374 -1.42 0.45 12 0.00 -2189.00 6893.00 9300 20240605 -66.56 3030 20250331 2.64 5880 -47.11 20250102 3030 2.64 20250331 6480 -52.01 20241230 520 498.08 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250402 160816 57 100.00 KOSDAQ 제약 N N N N N 3145 20 2 0.64 21642493 6918 72.25 3170 3170 3090 4060 2190 3125 3128.43 0.00 0 -159 3215 3170 3115 3070 3015 3192 3092 120 935 1000 2060 5 1 12025023 378 -1.44 0.46 12 0.06 -2189.00 6893.00 9300 20240605 -66.18 3030 20250331 3.80 5880 -46.51 20250102 3030 3.80 20250331 6480 -51.47 20241230 520 504.81 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250402 150816 57 100.00 KOSDAQ 제약 N N N N N 3130 5 2 0.16 21173883 6769 70.69 3170 3170 3090 4060 2190 3125 3128.07 0.00 0 -95 3215 3170 3115 3070 3015 3192 3092 120 935 1000 2060 5 1 12025023 376 -1.43 0.45 12 0.06 -2189.00 6893.00 9300 20240605 -66.34 3030 20250331 3.30 5880 -46.77 20250102 3030 3.30 20250331 6480 -51.70 20241230 520 501.92 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250402 140819 57 100.00 KOSDAQ 제약 N N N N N 3150 25 2 0.80 19739423 6312 65.92 3170 3170 3090 4060 2190 3125 3127.29 0.00 0 -187 3215 3170 3115 3070 3015 3192 3092 120 935 1000 2060 5 1 12025023 379 -1.44 0.46 12 0.05 -2189.00 6893.00 9300 20240605 -66.13 3030 20250331 3.96 5880 -46.43 20250102 3030 3.96 20250331 6480 -51.39 20241230 520 505.77 20241125 1.10 Y 200230 1000 120 억 0 N N 0 N 00 N