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
205470/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
20250404,160842,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1407,22,2,1.59,1248555711,900124,137.20,1357,1417,1345,1800,970,1385,1387.06,6.55,0,210238,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1820,-5.99,0.64,12,0.70,-235.00,2214.00,3235,20240819,-56.51,1345,20250404,4.61,2175,-35.31,20250109,1345,4.61,20250404,3235,-56.51,20240819,1345,4.61,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,25349,N,00,N
20250404,150850,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1403,18,2,1.30,1218100191,878457,133.90,1357,1417,1345,1800,970,1385,1386.64,6.55,0,193952,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1815,-5.97,0.63,12,0.68,-235.00,2214.00,3235,20240819,-56.63,1345,20250404,4.31,2175,-35.49,20250109,1345,4.31,20250404,3235,-56.63,20240819,1345,4.31,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,140852,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1384,-1,5,-0.07,1118608367,807042,123.01,1357,1417,1345,1800,970,1385,1386.06,6.55,0,155239,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1791,-5.89,0.63,12,0.62,-235.00,2214.00,3235,20240819,-57.22,1345,20250404,2.90,2175,-36.37,20250109,1345,2.90,20250404,3235,-57.22,20240819,1345,2.90,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,130850,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1381,-4,5,-0.29,1026596008,740454,112.86,1357,1417,1345,1800,970,1385,1386.44,6.55,0,145113,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1787,-5.88,0.62,12,0.57,-235.00,2214.00,3235,20240819,-57.31,1345,20250404,2.68,2175,-36.51,20250109,1345,2.68,20250404,3235,-57.31,20240819,1345,2.68,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,120844,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1381,-4,5,-0.29,911885856,657473,100.21,1357,1417,1345,1800,970,1385,1386.96,6.55,0,161013,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1787,-5.88,0.62,12,0.51,-235.00,2214.00,3235,20240819,-57.31,1345,20250404,2.68,2175,-36.51,20250109,1345,2.68,20250404,3235,-57.31,20240819,1345,2.68,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,110848,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1394,9,2,0.65,643783871,466152,71.05,1357,1407,1345,1800,970,1385,1381.06,6.55,0,86101,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1803,-5.93,0.63,12,0.36,-235.00,2214.00,3235,20240819,-56.91,1345,20250404,3.64,2175,-35.91,20250109,1345,3.64,20250404,3235,-56.91,20240819,1345,3.64,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,100848,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1397,12,2,0.87,357975831,259839,39.60,1357,1407,1346,1800,970,1385,1377.68,6.55,0,7343,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1807,-5.94,0.63,12,0.20,-235.00,2214.00,3235,20240819,-56.82,1346,20250404,3.79,2175,-35.77,20250109,1346,3.79,20250404,3235,-56.82,20240819,1346,3.79,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250404,090852,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1362,-23,5,-1.66,75709524,55925,8.52,1357,1372,1346,1800,970,1385,1353.77,6.55,0,8134,1429,1407,1394,1372,1359,1400,1365,130,415,100,960,1,1,129375009,1762,-5.80,0.62,12,0.04,-235.00,2214.00,3235,20240819,-57.90,1346,20250404,1.19,2175,-37.38,20250109,1346,1.19,20250404,3235,-57.90,20240819,1346,1.19,20250404,4.62,Y,205470,100,129 억,,8476953,N,N,42188,N,00,N
20250403,160834,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1385,-34,5,-2.40,891663794,641342,113.15,1416,1416,1381,1844,994,1419,1390.32,6.63,0,-101649,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1792,-5.89,0.63,12,0.50,-235.00,2214.00,3235,20240819,-57.19,1381,20250403,0.29,2175,-36.32,20250109,1381,0.29,20250403,3235,-57.19,20240819,1381,0.29,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,42188,N,00,N
20250403,150842,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1383,-36,5,-2.54,795576239,571875,100.90,1416,1416,1381,1844,994,1419,1391.17,6.63,0,-90098,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1789,-5.89,0.62,12,0.44,-235.00,2214.00,3235,20240819,-57.25,1381,20250403,0.14,2175,-36.41,20250109,1381,0.14,20250403,3235,-57.25,20240819,1381,0.14,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,N,00,N
20250403,140841,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,1391,-28,5,-1.97,663559594,476705,84.11,1416,1416,1381,1844,994,1419,1391.97,6.63,0,-65011,1475,1447,1431,1403,1387,1439,1395,130,425,100,990,1,1,129375009,1800,-5.92,0.63,12,0.37,-235.00,2214.00,3235,20240819,-57.00,1381,20250403,0.72,2175,-36.05,20250109,1381,0.72,20250403,3235,-57.00,20240819,1381,0.72,20250403,4.80,Y,205470,100,129 억,,8578499,N,N,29305,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 160842 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1407 22 2 1.59 1248555711 900124 137.20 1357 1417 1345 1800 970 1385 1387.06 6.55 0 210238 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1820 -5.99 0.64 12 0.70 -235.00 2214.00 3235 20240819 -56.51 1345 20250404 4.61 2175 -35.31 20250109 1345 4.61 20250404 3235 -56.51 20240819 1345 4.61 20250404 4.62 Y 205470 100 129 억 8476953 N N 25349 N 00 N
3 20250404 150850 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1403 18 2 1.30 1218100191 878457 133.90 1357 1417 1345 1800 970 1385 1386.64 6.55 0 193952 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1815 -5.97 0.63 12 0.68 -235.00 2214.00 3235 20240819 -56.63 1345 20250404 4.31 2175 -35.49 20250109 1345 4.31 20250404 3235 -56.63 20240819 1345 4.31 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
4 20250404 140852 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1384 -1 5 -0.07 1118608367 807042 123.01 1357 1417 1345 1800 970 1385 1386.06 6.55 0 155239 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1791 -5.89 0.63 12 0.62 -235.00 2214.00 3235 20240819 -57.22 1345 20250404 2.90 2175 -36.37 20250109 1345 2.90 20250404 3235 -57.22 20240819 1345 2.90 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
5 20250404 130850 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1381 -4 5 -0.29 1026596008 740454 112.86 1357 1417 1345 1800 970 1385 1386.44 6.55 0 145113 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1787 -5.88 0.62 12 0.57 -235.00 2214.00 3235 20240819 -57.31 1345 20250404 2.68 2175 -36.51 20250109 1345 2.68 20250404 3235 -57.31 20240819 1345 2.68 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
6 20250404 120844 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1381 -4 5 -0.29 911885856 657473 100.21 1357 1417 1345 1800 970 1385 1386.96 6.55 0 161013 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1787 -5.88 0.62 12 0.51 -235.00 2214.00 3235 20240819 -57.31 1345 20250404 2.68 2175 -36.51 20250109 1345 2.68 20250404 3235 -57.31 20240819 1345 2.68 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
7 20250404 110848 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1394 9 2 0.65 643783871 466152 71.05 1357 1407 1345 1800 970 1385 1381.06 6.55 0 86101 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1803 -5.93 0.63 12 0.36 -235.00 2214.00 3235 20240819 -56.91 1345 20250404 3.64 2175 -35.91 20250109 1345 3.64 20250404 3235 -56.91 20240819 1345 3.64 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
8 20250404 100848 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1397 12 2 0.87 357975831 259839 39.60 1357 1407 1346 1800 970 1385 1377.68 6.55 0 7343 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1807 -5.94 0.63 12 0.20 -235.00 2214.00 3235 20240819 -56.82 1346 20250404 3.79 2175 -35.77 20250109 1346 3.79 20250404 3235 -56.82 20240819 1346 3.79 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
9 20250404 090852 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1362 -23 5 -1.66 75709524 55925 8.52 1357 1372 1346 1800 970 1385 1353.77 6.55 0 8134 1429 1407 1394 1372 1359 1400 1365 130 415 100 960 1 1 129375009 1762 -5.80 0.62 12 0.04 -235.00 2214.00 3235 20240819 -57.90 1346 20250404 1.19 2175 -37.38 20250109 1346 1.19 20250404 3235 -57.90 20240819 1346 1.19 20250404 4.62 Y 205470 100 129 억 8476953 N N 42188 N 00 N
10 20250403 160834 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1385 -34 5 -2.40 891663794 641342 113.15 1416 1416 1381 1844 994 1419 1390.32 6.63 0 -101649 1475 1447 1431 1403 1387 1439 1395 130 425 100 990 1 1 129375009 1792 -5.89 0.63 12 0.50 -235.00 2214.00 3235 20240819 -57.19 1381 20250403 0.29 2175 -36.32 20250109 1381 0.29 20250403 3235 -57.19 20240819 1381 0.29 20250403 4.80 Y 205470 100 129 억 8578499 N N 42188 N 00 N
11 20250403 150842 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1383 -36 5 -2.54 795576239 571875 100.90 1416 1416 1381 1844 994 1419 1391.17 6.63 0 -90098 1475 1447 1431 1403 1387 1439 1395 130 425 100 990 1 1 129375009 1789 -5.89 0.62 12 0.44 -235.00 2214.00 3235 20240819 -57.25 1381 20250403 0.14 2175 -36.41 20250109 1381 0.14 20250403 3235 -57.25 20240819 1381 0.14 20250403 4.80 Y 205470 100 129 억 8578499 N N 29305 N 00 N
12 20250403 140841 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 1391 -28 5 -1.97 663559594 476705 84.11 1416 1416 1381 1844 994 1419 1391.97 6.63 0 -65011 1475 1447 1431 1403 1387 1439 1395 130 425 100 990 1 1 129375009 1800 -5.92 0.63 12 0.37 -235.00 2214.00 3235 20240819 -57.00 1381 20250403 0.72 2175 -36.05 20250109 1381 0.72 20250403 3235 -57.00 20240819 1381 0.72 20250403 4.80 Y 205470 100 129 억 8578499 N N 29305 N 00 N