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
191420/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
20250404,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,360,2,2.29,74037980,4667,166.03,15630,16360,15500,20450,11030,15750,15864.15,0.77,0,-99,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1306,39.01,2.52,12,0.06,413.00,6395.00,26100,20240522,-38.28,11370,20241204,41.69,20500,-21.41,20250213,12330,30.66,20250102,26100,-38.28,20240522,11370,41.69,20241204,0.65,Y,191420,500,40 억,,62291,N,N,241,N,00,N
20250404,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15940,190,2,1.21,38001430,2425,86.27,15630,16220,15500,20450,11030,15750,15670.69,0.77,0,-489,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1293,38.60,2.49,12,0.03,413.00,6395.00,26100,20240522,-38.93,11370,20241204,40.19,20500,-22.24,20250213,12330,29.28,20250102,26100,-38.93,20240522,11370,40.19,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,-150,5,-0.95,28389450,1815,64.57,15630,16220,15500,20450,11030,15750,15641.57,0.77,0,-512,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1265,37.77,2.44,12,0.02,413.00,6395.00,26100,20240522,-40.23,11370,20241204,37.20,20500,-23.90,20250213,12330,26.52,20250102,26100,-40.23,20240522,11370,37.20,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,130835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15670,-80,5,-0.51,19440300,1239,44.08,15630,16220,15540,20450,11030,15750,15690.31,0.77,0,-659,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1271,37.94,2.45,12,0.02,413.00,6395.00,26100,20240522,-39.96,11370,20241204,37.82,20500,-23.56,20250213,12330,27.09,20250102,26100,-39.96,20240522,11370,37.82,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15630,-120,5,-0.76,15639710,996,35.43,15630,16220,15540,20450,11030,15750,15702.52,0.77,0,-440,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1267,37.85,2.44,12,0.01,413.00,6395.00,26100,20240522,-40.11,11370,20241204,37.47,20500,-23.76,20250213,12330,26.76,20250102,26100,-40.11,20240522,11370,37.47,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,0,3,0.00,4593070,292,10.39,15630,16220,15630,20450,11030,15750,15729.69,0.77,0,-152,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1277,38.14,2.46,12,0.00,413.00,6395.00,26100,20240522,-39.66,11370,20241204,38.52,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,100833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15870,120,2,0.76,1191800,76,2.70,15630,16220,15630,20450,11030,15750,15681.58,0.77,0,-37,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1287,38.43,2.48,12,0.00,413.00,6395.00,26100,20240522,-39.20,11370,20241204,39.58,20500,-22.59,20250213,12330,28.71,20250102,26100,-39.20,20240522,11370,39.58,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250404,090836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15880,130,2,0.83,361730,23,0.82,15630,16220,15630,20450,11030,15750,15727.39,0.77,0,-9,16276,16012,15726,15462,15176,16145,15595,41,4700,500,10390,10,1,8108834,1288,38.45,2.48,12,0.00,413.00,6395.00,26100,20240522,-39.16,11370,20241204,39.67,20500,-22.54,20250213,12330,28.79,20250102,26100,-39.16,20240522,11370,39.67,20241204,0.65,Y,191420,500,40 억,,62291,N,N,120,N,00,N
20250403,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,-10,5,-0.06,44084260,2811,137.06,15570,15990,15440,20450,11040,15760,15682.77,0.77,0,-466,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1277,38.14,2.46,12,0.03,413.00,6395.00,26100,20240522,-39.66,11370,20241204,38.52,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.65,Y,191420,500,40 억,,62757,N,N,120,N,00,N
20250403,150827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-100,5,-0.63,25615560,1634,79.67,15570,15990,15440,20450,11040,15760,15676.60,0.77,0,-393,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1270,37.92,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,62757,N,N,0,N,00,N
20250403,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15660,-100,5,-0.63,24013800,1531,74.65,15570,15990,15440,20450,11040,15760,15685.04,0.77,0,-393,16366,16062,15886,15582,15406,15975,15495,41,4690,500,10400,10,1,8108834,1270,37.92,2.45,12,0.02,413.00,6395.00,26100,20240522,-40.00,11370,20241204,37.73,20500,-23.61,20250213,12330,27.01,20250102,26100,-40.00,20240522,11370,37.73,20241204,0.65,Y,191420,500,40 억,,62757,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 160827 57 100.00 KOSDAQ 제약 N N N N N 16110 360 2 2.29 74037980 4667 166.03 15630 16360 15500 20450 11030 15750 15864.15 0.77 0 -99 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1306 39.01 2.52 12 0.06 413.00 6395.00 26100 20240522 -38.28 11370 20241204 41.69 20500 -21.41 20250213 12330 30.66 20250102 26100 -38.28 20240522 11370 41.69 20241204 0.65 Y 191420 500 40 억 62291 N N 241 N 00 N
3 20250404 150835 57 100.00 KOSDAQ 제약 N N N N N 15940 190 2 1.21 38001430 2425 86.27 15630 16220 15500 20450 11030 15750 15670.69 0.77 0 -489 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1293 38.60 2.49 12 0.03 413.00 6395.00 26100 20240522 -38.93 11370 20241204 40.19 20500 -22.24 20250213 12330 29.28 20250102 26100 -38.93 20240522 11370 40.19 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
4 20250404 140837 57 100.00 KOSDAQ 제약 N N N N N 15600 -150 5 -0.95 28389450 1815 64.57 15630 16220 15500 20450 11030 15750 15641.57 0.77 0 -512 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1265 37.77 2.44 12 0.02 413.00 6395.00 26100 20240522 -40.23 11370 20241204 37.20 20500 -23.90 20250213 12330 26.52 20250102 26100 -40.23 20240522 11370 37.20 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
5 20250404 130835 57 100.00 KOSDAQ 제약 N N N N N 15670 -80 5 -0.51 19440300 1239 44.08 15630 16220 15540 20450 11030 15750 15690.31 0.77 0 -659 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1271 37.94 2.45 12 0.02 413.00 6395.00 26100 20240522 -39.96 11370 20241204 37.82 20500 -23.56 20250213 12330 27.09 20250102 26100 -39.96 20240522 11370 37.82 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
6 20250404 120830 57 100.00 KOSDAQ 제약 N N N N N 15630 -120 5 -0.76 15639710 996 35.43 15630 16220 15540 20450 11030 15750 15702.52 0.77 0 -440 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1267 37.85 2.44 12 0.01 413.00 6395.00 26100 20240522 -40.11 11370 20241204 37.47 20500 -23.76 20250213 12330 26.76 20250102 26100 -40.11 20240522 11370 37.47 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
7 20250404 110833 57 100.00 KOSDAQ 제약 N N N N N 15750 0 3 0.00 4593070 292 10.39 15630 16220 15630 20450 11030 15750 15729.69 0.77 0 -152 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1277 38.14 2.46 12 0.00 413.00 6395.00 26100 20240522 -39.66 11370 20241204 38.52 20500 -23.17 20250213 12330 27.74 20250102 26100 -39.66 20240522 11370 38.52 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
8 20250404 100833 57 100.00 KOSDAQ 제약 N N N N N 15870 120 2 0.76 1191800 76 2.70 15630 16220 15630 20450 11030 15750 15681.58 0.77 0 -37 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1287 38.43 2.48 12 0.00 413.00 6395.00 26100 20240522 -39.20 11370 20241204 39.58 20500 -22.59 20250213 12330 28.71 20250102 26100 -39.20 20240522 11370 39.58 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
9 20250404 090836 57 100.00 KOSDAQ 제약 N N N N N 15880 130 2 0.83 361730 23 0.82 15630 16220 15630 20450 11030 15750 15727.39 0.77 0 -9 16276 16012 15726 15462 15176 16145 15595 41 4700 500 10390 10 1 8108834 1288 38.45 2.48 12 0.00 413.00 6395.00 26100 20240522 -39.16 11370 20241204 39.67 20500 -22.54 20250213 12330 28.79 20250102 26100 -39.16 20240522 11370 39.67 20241204 0.65 Y 191420 500 40 억 62291 N N 120 N 00 N
10 20250403 160819 57 100.00 KOSDAQ 제약 N N N N N 15750 -10 5 -0.06 44084260 2811 137.06 15570 15990 15440 20450 11040 15760 15682.77 0.77 0 -466 16366 16062 15886 15582 15406 15975 15495 41 4690 500 10400 10 1 8108834 1277 38.14 2.46 12 0.03 413.00 6395.00 26100 20240522 -39.66 11370 20241204 38.52 20500 -23.17 20250213 12330 27.74 20250102 26100 -39.66 20240522 11370 38.52 20241204 0.65 Y 191420 500 40 억 62757 N N 120 N 00 N
11 20250403 150827 57 100.00 KOSDAQ 제약 N N N N N 15660 -100 5 -0.63 25615560 1634 79.67 15570 15990 15440 20450 11040 15760 15676.60 0.77 0 -393 16366 16062 15886 15582 15406 15975 15495 41 4690 500 10400 10 1 8108834 1270 37.92 2.45 12 0.02 413.00 6395.00 26100 20240522 -40.00 11370 20241204 37.73 20500 -23.61 20250213 12330 27.01 20250102 26100 -40.00 20240522 11370 37.73 20241204 0.65 Y 191420 500 40 억 62757 N N 0 N 00 N
12 20250403 140826 57 100.00 KOSDAQ 제약 N N N N N 15660 -100 5 -0.63 24013800 1531 74.65 15570 15990 15440 20450 11040 15760 15685.04 0.77 0 -393 16366 16062 15886 15582 15406 15975 15495 41 4690 500 10400 10 1 8108834 1270 37.92 2.45 12 0.02 413.00 6395.00 26100 20240522 -40.00 11370 20241204 37.73 20500 -23.61 20250213 12330 27.01 20250102 26100 -40.00 20240522 11370 37.73 20241204 0.65 Y 191420 500 40 억 62757 N N 0 N 00 N