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
253840/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
20250404,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,60,2,1.15,532451845,101209,147.96,5230,5360,5150,6790,3670,5230,5260.91,3.17,0,40471,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,886,-5.83,0.81,12,0.60,-908.00,6518.00,11500,20240819,-54.00,4700,20240719,12.55,10300,-48.64,20250108,5070,4.34,20250403,11500,-54.00,20240819,4700,12.55,20240719,3.01,Y,253840,500,83 억,,530516,N,N,7353,N,00,N
20250404,150942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,50,2,0.96,480904955,91463,133.72,5230,5360,5150,6790,3670,5230,5257.92,3.17,0,38101,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,884,-5.81,0.81,12,0.55,-908.00,6518.00,11500,20240819,-54.09,4700,20240719,12.34,10300,-48.74,20250108,5070,4.14,20250403,11500,-54.09,20240819,4700,12.34,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5215,-15,5,-0.29,392772415,74674,109.17,5230,5360,5150,6790,3670,5230,5259.83,3.17,0,24303,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,873,-5.74,0.80,12,0.45,-908.00,6518.00,11500,20240819,-54.65,4700,20240719,10.96,10300,-49.37,20250108,5070,2.86,20250403,11500,-54.65,20240819,4700,10.96,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-40,5,-0.76,339316885,64413,94.17,5230,5360,5150,6790,3670,5230,5267.83,3.17,0,23091,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,869,-5.72,0.80,12,0.38,-908.00,6518.00,11500,20240819,-54.87,4700,20240719,10.43,10300,-49.61,20250108,5070,2.37,20250403,11500,-54.87,20240819,4700,10.43,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-50,5,-0.96,317126085,60162,87.95,5230,5360,5150,6790,3670,5230,5271.20,3.17,0,23057,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,867,-5.70,0.79,12,0.36,-908.00,6518.00,11500,20240819,-54.96,4700,20240719,10.21,10300,-49.71,20250108,5070,2.17,20250403,11500,-54.96,20240819,4700,10.21,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,100,2,1.91,187379475,35497,51.90,5230,5340,5150,6790,3670,5230,5278.74,3.17,0,12694,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,892,-5.87,0.82,12,0.21,-908.00,6518.00,11500,20240819,-53.65,4700,20240719,13.40,10300,-48.25,20250108,5070,5.13,20250403,11500,-53.65,20240819,4700,13.40,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,90,2,1.72,132604955,25160,36.78,5230,5340,5150,6790,3670,5230,5270.47,3.17,0,10924,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,891,-5.86,0.82,12,0.15,-908.00,6518.00,11500,20240819,-53.74,4700,20240719,13.19,10300,-48.35,20250108,5070,4.93,20250403,11500,-53.74,20240819,4700,13.19,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250404,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-20,5,-0.38,6966180,1345,1.97,5230,5230,5150,6790,3670,5230,5179.32,3.17,0,180,5363,5296,5183,5116,5003,5330,5150,84,1560,500,3240,10,1,16743200,872,-5.74,0.80,12,0.01,-908.00,6518.00,11500,20240819,-54.70,4700,20240719,10.85,10300,-49.42,20250108,5070,2.76,20250403,11500,-54.70,20240819,4700,10.85,20240719,3.01,Y,253840,500,83 억,,530516,N,N,4329,N,00,N
20250403,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,40,2,0.77,353429860,68042,65.47,5170,5250,5070,6740,3640,5190,5194.19,3.25,0,-12980,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,876,-5.76,0.80,12,0.41,-908.00,6518.00,11500,20240819,-54.52,4700,20240719,11.28,10300,-49.22,20250108,5070,3.16,20250403,11500,-54.52,20240819,4700,11.28,20240719,3.01,Y,253840,500,83 억,,543446,N,N,4329,N,00,N
20250403,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,331108250,63767,61.36,5170,5250,5070,6740,3640,5190,5192.47,3.25,0,-13736,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,869,-5.72,0.80,12,0.38,-908.00,6518.00,11500,20240819,-54.87,4700,20240719,10.43,10300,-49.61,20250108,5070,2.37,20250403,11500,-54.87,20240819,4700,10.43,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,N,00,N
20250403,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,216098190,41676,40.10,5170,5250,5070,6740,3640,5190,5185.20,3.25,0,-4897,5483,5336,5263,5116,5043,5300,5080,84,1550,500,3210,10,1,16743200,874,-5.75,0.80,12,0.25,-908.00,6518.00,11500,20240819,-54.61,4700,20240719,11.06,10300,-49.32,20250108,5070,2.96,20250403,11500,-54.61,20240819,4700,11.06,20240719,3.01,Y,253840,500,83 억,,543446,N,N,2689,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 160933 57 100.00 KOSDAQ 제약 N N N N N 5290 60 2 1.15 532451845 101209 147.96 5230 5360 5150 6790 3670 5230 5260.91 3.17 0 40471 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 886 -5.83 0.81 12 0.60 -908.00 6518.00 11500 20240819 -54.00 4700 20240719 12.55 10300 -48.64 20250108 5070 4.34 20250403 11500 -54.00 20240819 4700 12.55 20240719 3.01 Y 253840 500 83 억 530516 N N 7353 N 00 N
3 20250404 150942 57 100.00 KOSDAQ 제약 N N N N N 5280 50 2 0.96 480904955 91463 133.72 5230 5360 5150 6790 3670 5230 5257.92 3.17 0 38101 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 884 -5.81 0.81 12 0.55 -908.00 6518.00 11500 20240819 -54.09 4700 20240719 12.34 10300 -48.74 20250108 5070 4.14 20250403 11500 -54.09 20240819 4700 12.34 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
4 20250404 140945 57 100.00 KOSDAQ 제약 N N N N N 5215 -15 5 -0.29 392772415 74674 109.17 5230 5360 5150 6790 3670 5230 5259.83 3.17 0 24303 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 873 -5.74 0.80 12 0.45 -908.00 6518.00 11500 20240819 -54.65 4700 20240719 10.96 10300 -49.37 20250108 5070 2.86 20250403 11500 -54.65 20240819 4700 10.96 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
5 20250404 130942 57 100.00 KOSDAQ 제약 N N N N N 5190 -40 5 -0.76 339316885 64413 94.17 5230 5360 5150 6790 3670 5230 5267.83 3.17 0 23091 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 869 -5.72 0.80 12 0.38 -908.00 6518.00 11500 20240819 -54.87 4700 20240719 10.43 10300 -49.61 20250108 5070 2.37 20250403 11500 -54.87 20240819 4700 10.43 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
6 20250404 120936 57 100.00 KOSDAQ 제약 N N N N N 5180 -50 5 -0.96 317126085 60162 87.95 5230 5360 5150 6790 3670 5230 5271.20 3.17 0 23057 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 867 -5.70 0.79 12 0.36 -908.00 6518.00 11500 20240819 -54.96 4700 20240719 10.21 10300 -49.71 20250108 5070 2.17 20250403 11500 -54.96 20240819 4700 10.21 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
7 20250404 110941 57 100.00 KOSDAQ 제약 N N N N N 5330 100 2 1.91 187379475 35497 51.90 5230 5340 5150 6790 3670 5230 5278.74 3.17 0 12694 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 892 -5.87 0.82 12 0.21 -908.00 6518.00 11500 20240819 -53.65 4700 20240719 13.40 10300 -48.25 20250108 5070 5.13 20250403 11500 -53.65 20240819 4700 13.40 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
8 20250404 100939 57 100.00 KOSDAQ 제약 N N N N N 5320 90 2 1.72 132604955 25160 36.78 5230 5340 5150 6790 3670 5230 5270.47 3.17 0 10924 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 891 -5.86 0.82 12 0.15 -908.00 6518.00 11500 20240819 -53.74 4700 20240719 13.19 10300 -48.35 20250108 5070 4.93 20250403 11500 -53.74 20240819 4700 13.19 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
9 20250404 090944 57 100.00 KOSDAQ 제약 N N N N N 5210 -20 5 -0.38 6966180 1345 1.97 5230 5230 5150 6790 3670 5230 5179.32 3.17 0 180 5363 5296 5183 5116 5003 5330 5150 84 1560 500 3240 10 1 16743200 872 -5.74 0.80 12 0.01 -908.00 6518.00 11500 20240819 -54.70 4700 20240719 10.85 10300 -49.42 20250108 5070 2.76 20250403 11500 -54.70 20240819 4700 10.85 20240719 3.01 Y 253840 500 83 억 530516 N N 4329 N 00 N
10 20250403 160924 57 100.00 KOSDAQ 제약 N N N N N 5230 40 2 0.77 353429860 68042 65.47 5170 5250 5070 6740 3640 5190 5194.19 3.25 0 -12980 5483 5336 5263 5116 5043 5300 5080 84 1550 500 3210 10 1 16743200 876 -5.76 0.80 12 0.41 -908.00 6518.00 11500 20240819 -54.52 4700 20240719 11.28 10300 -49.22 20250108 5070 3.16 20250403 11500 -54.52 20240819 4700 11.28 20240719 3.01 Y 253840 500 83 억 543446 N N 4329 N 00 N
11 20250403 150932 57 100.00 KOSDAQ 제약 N N N N N 5190 0 3 0.00 331108250 63767 61.36 5170 5250 5070 6740 3640 5190 5192.47 3.25 0 -13736 5483 5336 5263 5116 5043 5300 5080 84 1550 500 3210 10 1 16743200 869 -5.72 0.80 12 0.38 -908.00 6518.00 11500 20240819 -54.87 4700 20240719 10.43 10300 -49.61 20250108 5070 2.37 20250403 11500 -54.87 20240819 4700 10.43 20240719 3.01 Y 253840 500 83 억 543446 N N 2689 N 00 N
12 20250403 140931 57 100.00 KOSDAQ 제약 N N N N N 5220 30 2 0.58 216098190 41676 40.10 5170 5250 5070 6740 3640 5190 5185.20 3.25 0 -4897 5483 5336 5263 5116 5043 5300 5080 84 1550 500 3210 10 1 16743200 874 -5.75 0.80 12 0.25 -908.00 6518.00 11500 20240819 -54.61 4700 20240719 11.06 10300 -49.32 20250108 5070 2.96 20250403 11500 -54.61 20240819 4700 11.06 20240719 3.01 Y 253840 500 83 억 543446 N N 2689 N 00 N