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
153710/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
20250404,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,-30,5,-0.56,3948620,748,14.78,5310,5400,5210,6980,3760,5370,5278.90,0.44,0,24,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,783,-33.17,2.87,12,0.01,-161.00,1863.00,7640,20240527,-30.10,4400,20241230,21.36,5860,-8.87,20250226,4585,16.47,20250103,7640,-30.10,20240527,4400,21.36,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-60,5,-1.12,3087980,586,11.58,5310,5400,5210,6980,3760,5370,5269.59,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,779,-32.98,2.85,12,0.00,-161.00,1863.00,7640,20240527,-30.50,4400,20241230,20.68,5860,-9.39,20250226,4585,15.81,20250103,7640,-30.50,20240527,4400,20.68,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-60,5,-1.12,2982170,566,11.18,5310,5400,5210,6980,3760,5370,5268.85,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,779,-32.98,2.85,12,0.00,-161.00,1863.00,7640,20240527,-30.50,4400,20241230,20.68,5860,-9.39,20250226,4585,15.81,20250103,7640,-30.50,20240527,4400,20.68,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,130813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-60,5,-1.12,2515860,478,9.44,5310,5400,5210,6980,3760,5370,5263.31,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,779,-32.98,2.85,12,0.00,-161.00,1863.00,7640,20240527,-30.50,4400,20241230,20.68,5860,-9.39,20250226,4585,15.81,20250103,7640,-30.50,20240527,4400,20.68,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,120808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-60,5,-1.12,2515860,478,9.44,5310,5400,5210,6980,3760,5370,5263.31,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,779,-32.98,2.85,12,0.00,-161.00,1863.00,7640,20240527,-30.50,4400,20241230,20.68,5860,-9.39,20250226,4585,15.81,20250103,7640,-30.50,20240527,4400,20.68,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,110811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-50,5,-0.93,1049570,198,3.91,5310,5400,5280,6980,3760,5370,5300.86,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,780,-33.04,2.86,12,0.00,-161.00,1863.00,7640,20240527,-30.37,4400,20241230,20.91,5860,-9.22,20250226,4585,16.03,20250103,7640,-30.37,20240527,4400,20.91,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,100811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-50,5,-0.93,884750,167,3.30,5310,5400,5280,6980,3760,5370,5297.90,0.44,0,28,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,780,-33.04,2.86,12,0.00,-161.00,1863.00,7640,20240527,-30.37,4400,20241230,20.91,5860,-9.22,20250226,4585,16.03,20250103,7640,-30.37,20240527,4400,20.91,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250404,090814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-20,5,-0.37,492190,93,1.84,5310,5400,5280,6980,3760,5370,5292.37,0.44,0,63,5536,5452,5306,5222,5076,5495,5265,73,1610,500,3860,10,1,14669958,785,-33.23,2.87,12,0.00,-161.00,1863.00,7640,20240527,-29.97,4400,20241230,21.59,5860,-8.70,20250226,4585,16.68,20250103,7640,-29.97,20240527,4400,21.59,20241230,0.00,Y,153710,500,73 억,,65013,N,N,0,N,00,N
20250403,160758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,26847870,5061,97.83,5340,5390,5160,6990,3770,5380,5304.85,0.44,0,-106,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N
20250403,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,23513100,4440,85.83,5340,5390,5160,6990,3770,5380,5295.74,0.44,0,-101,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,N,N,0,N,00,N
20250403,140804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-10,5,-0.19,23330840,4406,85.17,5340,5390,5160,6990,3770,5380,5295.24,0.44,0,-99,5546,5462,5366,5282,5186,5505,5325,73,1610,500,3870,10,1,14669958,788,-33.35,2.88,12,0.03,-161.00,1863.00,7640,20240527,-29.71,4400,20241230,22.05,5860,-8.36,20250226,4585,17.12,20250103,7640,-29.71,20240527,4400,22.05,20241230,0.00,Y,153710,500,73 억,,65119,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 160805 57 100.00 KOSDAQ 제약 N N N N N 5340 -30 5 -0.56 3948620 748 14.78 5310 5400 5210 6980 3760 5370 5278.90 0.44 0 24 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 783 -33.17 2.87 12 0.01 -161.00 1863.00 7640 20240527 -30.10 4400 20241230 21.36 5860 -8.87 20250226 4585 16.47 20250103 7640 -30.10 20240527 4400 21.36 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
3 20250404 150813 57 100.00 KOSDAQ 제약 N N N N N 5310 -60 5 -1.12 3087980 586 11.58 5310 5400 5210 6980 3760 5370 5269.59 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 779 -32.98 2.85 12 0.00 -161.00 1863.00 7640 20240527 -30.50 4400 20241230 20.68 5860 -9.39 20250226 4585 15.81 20250103 7640 -30.50 20240527 4400 20.68 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
4 20250404 140815 57 100.00 KOSDAQ 제약 N N N N N 5310 -60 5 -1.12 2982170 566 11.18 5310 5400 5210 6980 3760 5370 5268.85 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 779 -32.98 2.85 12 0.00 -161.00 1863.00 7640 20240527 -30.50 4400 20241230 20.68 5860 -9.39 20250226 4585 15.81 20250103 7640 -30.50 20240527 4400 20.68 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
5 20250404 130813 57 100.00 KOSDAQ 제약 N N N N N 5310 -60 5 -1.12 2515860 478 9.44 5310 5400 5210 6980 3760 5370 5263.31 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 779 -32.98 2.85 12 0.00 -161.00 1863.00 7640 20240527 -30.50 4400 20241230 20.68 5860 -9.39 20250226 4585 15.81 20250103 7640 -30.50 20240527 4400 20.68 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
6 20250404 120808 57 100.00 KOSDAQ 제약 N N N N N 5310 -60 5 -1.12 2515860 478 9.44 5310 5400 5210 6980 3760 5370 5263.31 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 779 -32.98 2.85 12 0.00 -161.00 1863.00 7640 20240527 -30.50 4400 20241230 20.68 5860 -9.39 20250226 4585 15.81 20250103 7640 -30.50 20240527 4400 20.68 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
7 20250404 110811 57 100.00 KOSDAQ 제약 N N N N N 5320 -50 5 -0.93 1049570 198 3.91 5310 5400 5280 6980 3760 5370 5300.86 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 780 -33.04 2.86 12 0.00 -161.00 1863.00 7640 20240527 -30.37 4400 20241230 20.91 5860 -9.22 20250226 4585 16.03 20250103 7640 -30.37 20240527 4400 20.91 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
8 20250404 100811 57 100.00 KOSDAQ 제약 N N N N N 5320 -50 5 -0.93 884750 167 3.30 5310 5400 5280 6980 3760 5370 5297.90 0.44 0 28 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 780 -33.04 2.86 12 0.00 -161.00 1863.00 7640 20240527 -30.37 4400 20241230 20.91 5860 -9.22 20250226 4585 16.03 20250103 7640 -30.37 20240527 4400 20.91 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
9 20250404 090814 57 100.00 KOSDAQ 제약 N N N N N 5350 -20 5 -0.37 492190 93 1.84 5310 5400 5280 6980 3760 5370 5292.37 0.44 0 63 5536 5452 5306 5222 5076 5495 5265 73 1610 500 3860 10 1 14669958 785 -33.23 2.87 12 0.00 -161.00 1863.00 7640 20240527 -29.97 4400 20241230 21.59 5860 -8.70 20250226 4585 16.68 20250103 7640 -29.97 20240527 4400 21.59 20241230 0.00 Y 153710 500 73 억 65013 N N 0 N 00 N
10 20250403 160758 57 100.00 KOSDAQ 제약 N N N N N 5370 -10 5 -0.19 26847870 5061 97.83 5340 5390 5160 6990 3770 5380 5304.85 0.44 0 -106 5546 5462 5366 5282 5186 5505 5325 73 1610 500 3870 10 1 14669958 788 -33.35 2.88 12 0.03 -161.00 1863.00 7640 20240527 -29.71 4400 20241230 22.05 5860 -8.36 20250226 4585 17.12 20250103 7640 -29.71 20240527 4400 22.05 20241230 0.00 Y 153710 500 73 억 65119 N N 0 N 00 N
11 20250403 150805 57 100.00 KOSDAQ 제약 N N N N N 5370 -10 5 -0.19 23513100 4440 85.83 5340 5390 5160 6990 3770 5380 5295.74 0.44 0 -101 5546 5462 5366 5282 5186 5505 5325 73 1610 500 3870 10 1 14669958 788 -33.35 2.88 12 0.03 -161.00 1863.00 7640 20240527 -29.71 4400 20241230 22.05 5860 -8.36 20250226 4585 17.12 20250103 7640 -29.71 20240527 4400 22.05 20241230 0.00 Y 153710 500 73 억 65119 N N 0 N 00 N
12 20250403 140804 57 100.00 KOSDAQ 제약 N N N N N 5370 -10 5 -0.19 23330840 4406 85.17 5340 5390 5160 6990 3770 5380 5295.24 0.44 0 -99 5546 5462 5366 5282 5186 5505 5325 73 1610 500 3870 10 1 14669958 788 -33.35 2.88 12 0.03 -161.00 1863.00 7640 20240527 -29.71 4400 20241230 22.05 5860 -8.36 20250226 4585 17.12 20250103 7640 -29.71 20240527 4400 22.05 20241230 0.00 Y 153710 500 73 억 65119 N N 0 N 00 N