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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052670/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
20250404,160503,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,150507,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,140508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,130508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,120503,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,110506,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,100506,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250404,090508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240325,0.00,2080,20240325,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240404,2080,0.00,20240404,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250403,160458,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250403,150502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250403,140502,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240322,0.00,2080,20240322,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240403,2080,0.00,20240403,0.00,Y,052670,500,145 억,,705688,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 20250404 160503 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
3 20250404 150507 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
4 20250404 140508 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
5 20250404 130508 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
6 20250404 120503 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
7 20250404 110506 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
8 20250404 100506 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
9 20250404 090508 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240325 0.00 2080 20240325 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240404 2080 0.00 20240404 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
10 20250403 160458 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240322 0.00 2080 20240322 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240403 2080 0.00 20240403 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
11 20250403 150502 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240322 0.00 2080 20240322 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240403 2080 0.00 20240403 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
12 20250403 140502 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240322 0.00 2080 20240322 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240403 2080 0.00 20240403 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N