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
131030/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
20250404,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,80,2,1.31,160777410,26280,175.25,6090,6210,6030,7910,4270,6090,6117.86,2.57,0,1528,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,997,9.67,0.67,12,0.16,638.00,9244.00,10430,20240710,-40.84,4855,20241210,27.09,7860,-21.50,20250205,5820,6.01,20250331,10430,-40.84,20240710,4855,27.09,20241210,7.13,Y,131030,500,82 억,,414715,N,N,30,N,00,N
20250404,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,60,2,0.99,151981290,24852,165.72,6090,6210,6030,7910,4270,6090,6115.46,2.57,0,878,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,993,9.64,0.67,12,0.15,638.00,9244.00,10430,20240710,-41.04,4855,20241210,26.67,7860,-21.76,20250205,5820,5.67,20250331,10430,-41.04,20240710,4855,26.67,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,140753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,20,2,0.33,142348940,23274,155.20,6090,6210,6030,7910,4270,6090,6116.22,2.57,0,205,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,987,9.58,0.66,12,0.14,638.00,9244.00,10430,20240710,-41.42,4855,20241210,25.85,7860,-22.26,20250205,5820,4.98,20250331,10430,-41.42,20240710,4855,25.85,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,130752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,10,2,0.16,128672720,21026,140.21,6090,6210,6030,7910,4270,6090,6119.70,2.57,0,1423,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,985,9.56,0.66,12,0.13,638.00,9244.00,10430,20240710,-41.51,4855,20241210,25.64,7860,-22.39,20250205,5820,4.81,20250331,10430,-41.51,20240710,4855,25.64,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,10,2,0.16,101748330,16599,110.69,6090,6210,6030,7910,4270,6090,6129.79,2.57,0,4909,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,985,9.56,0.66,12,0.10,638.00,9244.00,10430,20240710,-41.51,4855,20241210,25.64,7860,-22.39,20250205,5820,4.81,20250331,10430,-41.51,20240710,4855,25.64,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,110749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,60,2,0.99,44318960,7266,48.45,6090,6160,6030,7910,4270,6090,6099.50,2.57,0,905,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,993,9.64,0.67,12,0.04,638.00,9244.00,10430,20240710,-41.04,4855,20241210,26.67,7860,-21.76,20250205,5820,5.67,20250331,10430,-41.04,20240710,4855,26.67,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,100750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,50,2,0.82,28038540,4601,30.68,6090,6160,6030,7910,4270,6090,6094.01,2.57,0,1607,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,992,9.62,0.66,12,0.03,638.00,9244.00,10430,20240710,-41.13,4855,20241210,26.47,7860,-21.88,20250205,5820,5.50,20250331,10430,-41.13,20240710,4855,26.47,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250404,090753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,0,3,0.00,2172720,357,2.38,6090,6090,6070,7910,4270,6090,6086.05,2.57,0,-237,6256,6172,6066,5982,5876,6215,6025,83,1820,500,3890,10,1,16153162,984,9.55,0.66,12,0.00,638.00,9244.00,10430,20240710,-41.61,4855,20241210,25.44,7860,-22.52,20250205,5820,4.64,20250331,10430,-41.61,20240710,4855,25.44,20241210,7.13,Y,131030,500,82 억,,414715,N,N,4,N,00,N
20250403,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,70,2,1.16,88453070,14561,49.90,6000,6150,5960,7820,4220,6020,6074.55,2.56,0,1312,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,984,9.55,0.66,12,0.09,638.00,9244.00,10430,20240710,-41.61,4855,20241210,25.44,7860,-22.52,20250205,5820,4.64,20250331,10430,-41.61,20240710,4855,25.44,20241210,7.15,Y,131030,500,82 억,,413403,N,N,4,N,00,N
20250403,150744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,110,2,1.83,79400790,13075,44.81,6000,6150,5960,7820,4220,6020,6072.72,2.56,0,1007,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,990,9.61,0.66,12,0.08,638.00,9244.00,10430,20240710,-41.23,4855,20241210,26.26,7860,-22.01,20250205,5820,5.33,20250331,10430,-41.23,20240710,4855,26.26,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,N,00,N
20250403,140743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,120,2,1.99,72399160,11931,40.89,6000,6140,5960,7820,4220,6020,6068.16,2.56,0,1402,6246,6132,6076,5962,5906,6105,5935,83,1800,500,3850,10,1,16153162,992,9.62,0.66,12,0.07,638.00,9244.00,10430,20240710,-41.13,4855,20241210,26.47,7860,-21.88,20250205,5820,5.50,20250331,10430,-41.13,20240710,4855,26.47,20241210,7.15,Y,131030,500,82 억,,413403,N,N,2,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 160744 57 100.00 KOSDAQ 제약 N N N N N 6170 80 2 1.31 160777410 26280 175.25 6090 6210 6030 7910 4270 6090 6117.86 2.57 0 1528 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 997 9.67 0.67 12 0.16 638.00 9244.00 10430 20240710 -40.84 4855 20241210 27.09 7860 -21.50 20250205 5820 6.01 20250331 10430 -40.84 20240710 4855 27.09 20241210 7.13 Y 131030 500 82 억 414715 N N 30 N 00 N
3 20250404 150751 57 100.00 KOSDAQ 제약 N N N N N 6150 60 2 0.99 151981290 24852 165.72 6090 6210 6030 7910 4270 6090 6115.46 2.57 0 878 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 993 9.64 0.67 12 0.15 638.00 9244.00 10430 20240710 -41.04 4855 20241210 26.67 7860 -21.76 20250205 5820 5.67 20250331 10430 -41.04 20240710 4855 26.67 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
4 20250404 140753 57 100.00 KOSDAQ 제약 N N N N N 6110 20 2 0.33 142348940 23274 155.20 6090 6210 6030 7910 4270 6090 6116.22 2.57 0 205 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 987 9.58 0.66 12 0.14 638.00 9244.00 10430 20240710 -41.42 4855 20241210 25.85 7860 -22.26 20250205 5820 4.98 20250331 10430 -41.42 20240710 4855 25.85 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
5 20250404 130752 57 100.00 KOSDAQ 제약 N N N N N 6100 10 2 0.16 128672720 21026 140.21 6090 6210 6030 7910 4270 6090 6119.70 2.57 0 1423 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 985 9.56 0.66 12 0.13 638.00 9244.00 10430 20240710 -41.51 4855 20241210 25.64 7860 -22.39 20250205 5820 4.81 20250331 10430 -41.51 20240710 4855 25.64 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
6 20250404 120746 57 100.00 KOSDAQ 제약 N N N N N 6100 10 2 0.16 101748330 16599 110.69 6090 6210 6030 7910 4270 6090 6129.79 2.57 0 4909 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 985 9.56 0.66 12 0.10 638.00 9244.00 10430 20240710 -41.51 4855 20241210 25.64 7860 -22.39 20250205 5820 4.81 20250331 10430 -41.51 20240710 4855 25.64 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
7 20250404 110749 57 100.00 KOSDAQ 제약 N N N N N 6150 60 2 0.99 44318960 7266 48.45 6090 6160 6030 7910 4270 6090 6099.50 2.57 0 905 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 993 9.64 0.67 12 0.04 638.00 9244.00 10430 20240710 -41.04 4855 20241210 26.67 7860 -21.76 20250205 5820 5.67 20250331 10430 -41.04 20240710 4855 26.67 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
8 20250404 100750 57 100.00 KOSDAQ 제약 N N N N N 6140 50 2 0.82 28038540 4601 30.68 6090 6160 6030 7910 4270 6090 6094.01 2.57 0 1607 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 992 9.62 0.66 12 0.03 638.00 9244.00 10430 20240710 -41.13 4855 20241210 26.47 7860 -21.88 20250205 5820 5.50 20250331 10430 -41.13 20240710 4855 26.47 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
9 20250404 090753 57 100.00 KOSDAQ 제약 N N N N N 6090 0 3 0.00 2172720 357 2.38 6090 6090 6070 7910 4270 6090 6086.05 2.57 0 -237 6256 6172 6066 5982 5876 6215 6025 83 1820 500 3890 10 1 16153162 984 9.55 0.66 12 0.00 638.00 9244.00 10430 20240710 -41.61 4855 20241210 25.44 7860 -22.52 20250205 5820 4.64 20250331 10430 -41.61 20240710 4855 25.44 20241210 7.13 Y 131030 500 82 억 414715 N N 4 N 00 N
10 20250403 160737 57 100.00 KOSDAQ 제약 N N N N N 6090 70 2 1.16 88453070 14561 49.90 6000 6150 5960 7820 4220 6020 6074.55 2.56 0 1312 6246 6132 6076 5962 5906 6105 5935 83 1800 500 3850 10 1 16153162 984 9.55 0.66 12 0.09 638.00 9244.00 10430 20240710 -41.61 4855 20241210 25.44 7860 -22.52 20250205 5820 4.64 20250331 10430 -41.61 20240710 4855 25.44 20241210 7.15 Y 131030 500 82 억 413403 N N 4 N 00 N
11 20250403 150744 57 100.00 KOSDAQ 제약 N N N N N 6130 110 2 1.83 79400790 13075 44.81 6000 6150 5960 7820 4220 6020 6072.72 2.56 0 1007 6246 6132 6076 5962 5906 6105 5935 83 1800 500 3850 10 1 16153162 990 9.61 0.66 12 0.08 638.00 9244.00 10430 20240710 -41.23 4855 20241210 26.26 7860 -22.01 20250205 5820 5.33 20250331 10430 -41.23 20240710 4855 26.26 20241210 7.15 Y 131030 500 82 억 413403 N N 2 N 00 N
12 20250403 140743 57 100.00 KOSDAQ 제약 N N N N N 6140 120 2 1.99 72399160 11931 40.89 6000 6140 5960 7820 4220 6020 6068.16 2.56 0 1402 6246 6132 6076 5962 5906 6105 5935 83 1800 500 3850 10 1 16153162 992 9.62 0.66 12 0.07 638.00 9244.00 10430 20240710 -41.13 4855 20241210 26.47 7860 -21.88 20250205 5820 5.50 20250331 10430 -41.13 20240710 4855 26.47 20241210 7.15 Y 131030 500 82 억 413403 N N 2 N 00 N