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
059210/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
20250404,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4685,185,2,4.11,3386387937,726183,208.65,4495,4780,4430,5850,3150,4500,4663.25,6.63,0,76691,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1118,4.99,1.16,12,3.04,939.00,4037.00,5240,20240517,-10.59,3210,20241209,45.95,4785,-2.09,20250324,3675,27.48,20250102,5240,-10.59,20240517,3210,45.95,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,3392,N,00,N
20250404,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4710,210,2,4.67,3201651038,686795,197.33,4495,4780,4430,5850,3150,4500,4661.82,6.63,0,74105,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1124,5.02,1.17,12,2.88,939.00,4037.00,5240,20240517,-10.11,3210,20241209,46.73,4785,-1.57,20250324,3675,28.16,20250102,5240,-10.11,20240517,3210,46.73,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,140,2,3.11,2626678352,564050,162.06,4495,4780,4430,5850,3150,4500,4656.93,6.63,0,41436,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1107,4.94,1.15,12,2.36,939.00,4037.00,5240,20240517,-11.45,3210,20241209,44.55,4785,-3.03,20250324,3675,26.26,20250102,5240,-11.45,20240517,3210,44.55,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,130529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4605,105,2,2.33,2311822217,496136,142.55,4495,4780,4430,5850,3150,4500,4659.78,6.63,0,44475,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1099,4.90,1.14,12,2.08,939.00,4037.00,5240,20240517,-12.12,3210,20241209,43.46,4785,-3.76,20250324,3675,25.31,20250102,5240,-12.12,20240517,3210,43.46,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,135,2,3.00,2008210005,430215,123.61,4495,4780,4430,5850,3150,4500,4668.08,6.63,0,25900,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1106,4.94,1.15,12,1.80,939.00,4037.00,5240,20240517,-11.55,3210,20241209,44.39,4785,-3.13,20250324,3675,26.12,20250102,5240,-11.55,20240517,3210,44.39,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,110526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,175,2,3.89,1586430165,339851,97.65,4495,4780,4430,5850,3150,4500,4668.21,6.63,0,26186,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1116,4.98,1.16,12,1.42,939.00,4037.00,5240,20240517,-10.78,3210,20241209,45.64,4785,-2.30,20250324,3675,27.21,20250102,5240,-10.78,20240517,3210,45.64,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,175,2,3.89,1321643120,283200,81.37,4495,4780,4430,5850,3150,4500,4667.05,6.63,0,27418,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1116,4.98,1.16,12,1.19,939.00,4037.00,5240,20240517,-10.78,3210,20241209,45.64,4785,-2.30,20250324,3675,27.21,20250102,5240,-10.78,20240517,3210,45.64,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250404,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,-45,5,-1.00,27192445,6108,1.75,4495,4495,4430,5850,3150,4500,4448.57,6.63,0,-4615,4773,4636,4468,4331,4163,4705,4400,119,1350,500,3240,5,1,23862351,1063,4.74,1.10,12,0.03,939.00,4037.00,5240,20240517,-14.98,3210,20241209,38.79,4785,-6.90,20250324,3675,21.22,20250102,5240,-14.98,20240517,3210,38.79,20241209,3.73,Y,059210,500,119 억,,1582797,N,N,0,N,00,N
20250403,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,50,2,1.12,1559205445,347198,234.43,4300,4605,4300,5780,3115,4450,4490.79,6.48,0,37097,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1074,4.79,1.11,12,1.46,939.00,4037.00,5240,20240517,-14.12,3210,20241209,40.19,4785,-5.96,20250324,3675,22.45,20250102,5240,-14.12,20240517,3210,40.19,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N
20250403,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,40,2,0.90,1533506615,341480,230.56,4300,4605,4300,5780,3115,4450,4490.77,6.48,0,38792,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1071,4.78,1.11,12,1.43,939.00,4037.00,5240,20240517,-14.31,3210,20241209,39.88,4785,-6.17,20250324,3675,22.18,20250102,5240,-14.31,20240517,3210,39.88,20241209,3.77,Y,059210,500,119 억,,1545830,N,N,0,N,00,N
20250403,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,65,2,1.46,1304723275,290384,196.06,4300,4605,4300,5780,3115,4450,4493.10,6.48,0,15895,4603,4526,4463,4386,4323,4495,4355,119,1330,500,3200,5,1,23862351,1077,4.81,1.12,12,1.22,939.00,4037.00,5240,20240517,-13.84,3210,20241209,40.65,4785,-5.64,20250324,3675,22.86,20250102,5240,-13.84,20240517,3210,40.65,20241209,3.77,Y,059210,500,119 억,,1545830,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 160522 57 100.00 KOSDAQ 제약 N N N N N 4685 185 2 4.11 3386387937 726183 208.65 4495 4780 4430 5850 3150 4500 4663.25 6.63 0 76691 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1118 4.99 1.16 12 3.04 939.00 4037.00 5240 20240517 -10.59 3210 20241209 45.95 4785 -2.09 20250324 3675 27.48 20250102 5240 -10.59 20240517 3210 45.95 20241209 3.73 Y 059210 500 119 억 1582797 N N 3392 N 00 N
3 20250404 150527 57 100.00 KOSDAQ 제약 N N N N N 4710 210 2 4.67 3201651038 686795 197.33 4495 4780 4430 5850 3150 4500 4661.82 6.63 0 74105 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1124 5.02 1.17 12 2.88 939.00 4037.00 5240 20240517 -10.11 3210 20241209 46.73 4785 -1.57 20250324 3675 28.16 20250102 5240 -10.11 20240517 3210 46.73 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
4 20250404 140528 57 100.00 KOSDAQ 제약 N N N N N 4640 140 2 3.11 2626678352 564050 162.06 4495 4780 4430 5850 3150 4500 4656.93 6.63 0 41436 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1107 4.94 1.15 12 2.36 939.00 4037.00 5240 20240517 -11.45 3210 20241209 44.55 4785 -3.03 20250324 3675 26.26 20250102 5240 -11.45 20240517 3210 44.55 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
5 20250404 130529 57 100.00 KOSDAQ 제약 N N N N N 4605 105 2 2.33 2311822217 496136 142.55 4495 4780 4430 5850 3150 4500 4659.78 6.63 0 44475 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1099 4.90 1.14 12 2.08 939.00 4037.00 5240 20240517 -12.12 3210 20241209 43.46 4785 -3.76 20250324 3675 25.31 20250102 5240 -12.12 20240517 3210 43.46 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
6 20250404 120523 57 100.00 KOSDAQ 제약 N N N N N 4635 135 2 3.00 2008210005 430215 123.61 4495 4780 4430 5850 3150 4500 4668.08 6.63 0 25900 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1106 4.94 1.15 12 1.80 939.00 4037.00 5240 20240517 -11.55 3210 20241209 44.39 4785 -3.13 20250324 3675 26.12 20250102 5240 -11.55 20240517 3210 44.39 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
7 20250404 110526 57 100.00 KOSDAQ 제약 N N N N N 4675 175 2 3.89 1586430165 339851 97.65 4495 4780 4430 5850 3150 4500 4668.21 6.63 0 26186 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1116 4.98 1.16 12 1.42 939.00 4037.00 5240 20240517 -10.78 3210 20241209 45.64 4785 -2.30 20250324 3675 27.21 20250102 5240 -10.78 20240517 3210 45.64 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
8 20250404 100526 57 100.00 KOSDAQ 제약 N N N N N 4675 175 2 3.89 1321643120 283200 81.37 4495 4780 4430 5850 3150 4500 4667.05 6.63 0 27418 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1116 4.98 1.16 12 1.19 939.00 4037.00 5240 20240517 -10.78 3210 20241209 45.64 4785 -2.30 20250324 3675 27.21 20250102 5240 -10.78 20240517 3210 45.64 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
9 20250404 090527 57 100.00 KOSDAQ 제약 N N N N N 4455 -45 5 -1.00 27192445 6108 1.75 4495 4495 4430 5850 3150 4500 4448.57 6.63 0 -4615 4773 4636 4468 4331 4163 4705 4400 119 1350 500 3240 5 1 23862351 1063 4.74 1.10 12 0.03 939.00 4037.00 5240 20240517 -14.98 3210 20241209 38.79 4785 -6.90 20250324 3675 21.22 20250102 5240 -14.98 20240517 3210 38.79 20241209 3.73 Y 059210 500 119 억 1582797 N N 0 N 00 N
10 20250403 160517 57 100.00 KOSDAQ 제약 N N N N N 4500 50 2 1.12 1559205445 347198 234.43 4300 4605 4300 5780 3115 4450 4490.79 6.48 0 37097 4603 4526 4463 4386 4323 4495 4355 119 1330 500 3200 5 1 23862351 1074 4.79 1.11 12 1.46 939.00 4037.00 5240 20240517 -14.12 3210 20241209 40.19 4785 -5.96 20250324 3675 22.45 20250102 5240 -14.12 20240517 3210 40.19 20241209 3.77 Y 059210 500 119 억 1545830 N N 0 N 00 N
11 20250403 150522 57 100.00 KOSDAQ 제약 N N N N N 4490 40 2 0.90 1533506615 341480 230.56 4300 4605 4300 5780 3115 4450 4490.77 6.48 0 38792 4603 4526 4463 4386 4323 4495 4355 119 1330 500 3200 5 1 23862351 1071 4.78 1.11 12 1.43 939.00 4037.00 5240 20240517 -14.31 3210 20241209 39.88 4785 -6.17 20250324 3675 22.18 20250102 5240 -14.31 20240517 3210 39.88 20241209 3.77 Y 059210 500 119 억 1545830 N N 0 N 00 N
12 20250403 140522 57 100.00 KOSDAQ 제약 N N N N N 4515 65 2 1.46 1304723275 290384 196.06 4300 4605 4300 5780 3115 4450 4493.10 6.48 0 15895 4603 4526 4463 4386 4323 4495 4355 119 1330 500 3200 5 1 23862351 1077 4.81 1.12 12 1.22 939.00 4037.00 5240 20240517 -13.84 3210 20241209 40.65 4785 -5.64 20250324 3675 22.86 20250102 5240 -13.84 20240517 3210 40.65 20241209 3.77 Y 059210 500 119 억 1545830 N N 0 N 00 N