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
058820/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
20250404,160520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2095,95,2,4.75,3916980460,1885349,193.18,2000,2125,1981,2600,1400,2000,2077.58,4.88,0,-6878,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2910,110.26,1.53,12,1.36,19.00,1365.00,2525,20241015,-17.03,1590,20241210,31.76,2145,-2.33,20250326,1732,20.96,20250203,2525,-17.03,20241015,1590,31.76,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,37952,N,00,N
20250404,150525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2085,85,2,4.25,3778259050,1819083,186.39,2000,2125,1981,2600,1400,2000,2077.01,4.88,0,3654,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2896,109.74,1.53,12,1.31,19.00,1365.00,2525,20241015,-17.43,1590,20241210,31.13,2145,-2.80,20250326,1732,20.38,20250203,2525,-17.43,20241015,1590,31.13,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,140527,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2060,60,2,3.00,3504526176,1686899,172.85,2000,2125,1981,2600,1400,2000,2077.50,4.88,0,-20502,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2861,108.42,1.51,12,1.21,19.00,1365.00,2525,20241015,-18.42,1590,20241210,29.56,2145,-3.96,20250326,1732,18.94,20250203,2525,-18.42,20241015,1590,29.56,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,130527,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2070,70,2,3.50,3339321686,1607003,164.66,2000,2125,1981,2600,1400,2000,2077.98,4.88,0,-24037,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2875,108.95,1.52,12,1.16,19.00,1365.00,2525,20241015,-18.02,1590,20241210,30.19,2145,-3.50,20250326,1732,19.52,20250203,2525,-18.02,20241015,1590,30.19,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,120521,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2095,95,2,4.75,2987485456,1437929,147.34,2000,2125,1981,2600,1400,2000,2077.63,4.88,0,-29501,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2910,110.26,1.53,12,1.04,19.00,1365.00,2525,20241015,-17.03,1590,20241210,31.76,2145,-2.33,20250326,1732,20.96,20250203,2525,-17.03,20241015,1590,31.76,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,110524,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2090,90,2,4.50,2224600571,1073642,110.01,2000,2120,1981,2600,1400,2000,2072.01,4.88,0,-30989,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2903,110.00,1.53,12,0.77,19.00,1365.00,2525,20241015,-17.23,1590,20241210,31.45,2145,-2.56,20250326,1732,20.67,20250203,2525,-17.23,20241015,1590,31.45,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,100524,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2060,60,2,3.00,1038443282,508005,52.05,2000,2090,1981,2600,1400,2000,2044.16,4.88,0,-35767,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2861,108.42,1.51,12,0.37,19.00,1365.00,2525,20241015,-18.42,1590,20241210,29.56,2145,-3.96,20250326,1732,18.94,20250203,2525,-18.42,20241015,1590,29.56,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250404,090526,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,5,2,0.25,68535926,34298,3.51,2000,2010,1981,2600,1400,2000,1998.25,4.88,0,-16730,2123,2061,1988,1926,1853,2092,1957,694,600,500,1480,5,1,138892244,2785,105.53,1.47,12,0.02,19.00,1365.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.37,Y,058820,500,694 억,,6781538,N,N,26919,N,00,N
20250403,160516,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2000,50,2,2.56,1946151017,970458,136.07,1931,2050,1915,2535,1365,1950,2005.40,4.83,0,65389,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2778,105.26,1.47,12,0.70,19.00,1365.00,2525,20241015,-20.79,1590,20241210,25.79,2145,-6.76,20250326,1732,15.47,20250203,2525,-20.79,20241015,1590,25.79,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,26919,N,00,N
20250403,150520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,2005,55,2,2.82,1845035751,919911,128.98,1931,2050,1915,2535,1365,1950,2005.67,4.83,0,74283,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,5,1,138892244,2785,105.53,1.47,12,0.66,19.00,1365.00,2525,20241015,-20.59,1590,20241210,26.10,2145,-6.53,20250326,1732,15.76,20250203,2525,-20.59,20241015,1590,26.10,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,N,00,N
20250403,140520,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1998,48,2,2.46,1698246422,846422,118.68,1931,2050,1915,2535,1365,1950,2006.38,4.83,0,94851,2011,1980,1947,1916,1883,1964,1900,694,585,500,1440,1,1,138892244,2775,105.16,1.46,12,0.61,19.00,1365.00,2525,20241015,-20.87,1590,20241210,25.66,2145,-6.85,20250326,1732,15.36,20250203,2525,-20.87,20241015,1590,25.66,20241210,3.38,Y,058820,500,694 억,,6714220,N,N,84219,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 160520 55 40.00 KOSDAQ 제약 N N N Y 40 N 2095 95 2 4.75 3916980460 1885349 193.18 2000 2125 1981 2600 1400 2000 2077.58 4.88 0 -6878 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2910 110.26 1.53 12 1.36 19.00 1365.00 2525 20241015 -17.03 1590 20241210 31.76 2145 -2.33 20250326 1732 20.96 20250203 2525 -17.03 20241015 1590 31.76 20241210 3.37 Y 058820 500 694 억 6781538 N N 37952 N 00 N
3 20250404 150525 55 40.00 KOSDAQ 제약 N N N Y 40 N 2085 85 2 4.25 3778259050 1819083 186.39 2000 2125 1981 2600 1400 2000 2077.01 4.88 0 3654 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2896 109.74 1.53 12 1.31 19.00 1365.00 2525 20241015 -17.43 1590 20241210 31.13 2145 -2.80 20250326 1732 20.38 20250203 2525 -17.43 20241015 1590 31.13 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
4 20250404 140527 55 40.00 KOSDAQ 제약 N N N Y 40 N 2060 60 2 3.00 3504526176 1686899 172.85 2000 2125 1981 2600 1400 2000 2077.50 4.88 0 -20502 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2861 108.42 1.51 12 1.21 19.00 1365.00 2525 20241015 -18.42 1590 20241210 29.56 2145 -3.96 20250326 1732 18.94 20250203 2525 -18.42 20241015 1590 29.56 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
5 20250404 130527 55 40.00 KOSDAQ 제약 N N N Y 40 N 2070 70 2 3.50 3339321686 1607003 164.66 2000 2125 1981 2600 1400 2000 2077.98 4.88 0 -24037 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2875 108.95 1.52 12 1.16 19.00 1365.00 2525 20241015 -18.02 1590 20241210 30.19 2145 -3.50 20250326 1732 19.52 20250203 2525 -18.02 20241015 1590 30.19 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
6 20250404 120521 55 40.00 KOSDAQ 제약 N N N Y 40 N 2095 95 2 4.75 2987485456 1437929 147.34 2000 2125 1981 2600 1400 2000 2077.63 4.88 0 -29501 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2910 110.26 1.53 12 1.04 19.00 1365.00 2525 20241015 -17.03 1590 20241210 31.76 2145 -2.33 20250326 1732 20.96 20250203 2525 -17.03 20241015 1590 31.76 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
7 20250404 110524 55 40.00 KOSDAQ 제약 N N N Y 40 N 2090 90 2 4.50 2224600571 1073642 110.01 2000 2120 1981 2600 1400 2000 2072.01 4.88 0 -30989 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2903 110.00 1.53 12 0.77 19.00 1365.00 2525 20241015 -17.23 1590 20241210 31.45 2145 -2.56 20250326 1732 20.67 20250203 2525 -17.23 20241015 1590 31.45 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
8 20250404 100524 55 40.00 KOSDAQ 제약 N N N Y 40 N 2060 60 2 3.00 1038443282 508005 52.05 2000 2090 1981 2600 1400 2000 2044.16 4.88 0 -35767 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2861 108.42 1.51 12 0.37 19.00 1365.00 2525 20241015 -18.42 1590 20241210 29.56 2145 -3.96 20250326 1732 18.94 20250203 2525 -18.42 20241015 1590 29.56 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
9 20250404 090526 55 40.00 KOSDAQ 제약 N N N Y 40 N 2005 5 2 0.25 68535926 34298 3.51 2000 2010 1981 2600 1400 2000 1998.25 4.88 0 -16730 2123 2061 1988 1926 1853 2092 1957 694 600 500 1480 5 1 138892244 2785 105.53 1.47 12 0.02 19.00 1365.00 2525 20241015 -20.59 1590 20241210 26.10 2145 -6.53 20250326 1732 15.76 20250203 2525 -20.59 20241015 1590 26.10 20241210 3.37 Y 058820 500 694 억 6781538 N N 26919 N 00 N
10 20250403 160516 55 40.00 KOSDAQ 제약 N N N Y 40 N 2000 50 2 2.56 1946151017 970458 136.07 1931 2050 1915 2535 1365 1950 2005.40 4.83 0 65389 2011 1980 1947 1916 1883 1964 1900 694 585 500 1440 5 1 138892244 2778 105.26 1.47 12 0.70 19.00 1365.00 2525 20241015 -20.79 1590 20241210 25.79 2145 -6.76 20250326 1732 15.47 20250203 2525 -20.79 20241015 1590 25.79 20241210 3.38 Y 058820 500 694 억 6714220 N N 26919 N 00 N
11 20250403 150520 55 40.00 KOSDAQ 제약 N N N Y 40 N 2005 55 2 2.82 1845035751 919911 128.98 1931 2050 1915 2535 1365 1950 2005.67 4.83 0 74283 2011 1980 1947 1916 1883 1964 1900 694 585 500 1440 5 1 138892244 2785 105.53 1.47 12 0.66 19.00 1365.00 2525 20241015 -20.59 1590 20241210 26.10 2145 -6.53 20250326 1732 15.76 20250203 2525 -20.59 20241015 1590 26.10 20241210 3.38 Y 058820 500 694 억 6714220 N N 84219 N 00 N
12 20250403 140520 55 40.00 KOSDAQ 제약 N N N Y 40 N 1998 48 2 2.46 1698246422 846422 118.68 1931 2050 1915 2535 1365 1950 2006.38 4.83 0 94851 2011 1980 1947 1916 1883 1964 1900 694 585 500 1440 1 1 138892244 2775 105.16 1.46 12 0.61 19.00 1365.00 2525 20241015 -20.87 1590 20241210 25.66 2145 -6.85 20250326 1732 15.36 20250203 2525 -20.87 20241015 1590 25.66 20241210 3.38 Y 058820 500 694 억 6714220 N N 84219 N 00 N