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
330350/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
20250404,161036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,140,2,2.30,144809175,23762,545.50,6080,6240,5720,7910,4270,6090,6094.15,0.79,0,-3331,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,822,17.21,0.88,12,0.18,362.00,7056.00,9530,20240326,-34.63,5610,20241209,11.05,7280,-14.42,20250108,5720,8.92,20250404,9280,-32.87,20240808,5610,11.05,20241209,1.72,Y,330350,200,26 억,,104083,N,N,371,N,00,N
20250404,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,140,2,2.30,143718925,23587,541.48,6080,6240,5720,7910,4270,6090,6093.14,0.79,0,-3340,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,822,17.21,0.88,12,0.18,362.00,7056.00,9530,20240326,-34.63,5610,20241209,11.05,7280,-14.42,20250108,5720,8.92,20250404,9280,-32.87,20240808,5610,11.05,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,110,2,1.81,131998145,21698,498.12,6080,6240,5720,7910,4270,6090,6083.42,0.79,0,-3027,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,819,17.13,0.88,12,0.16,362.00,7056.00,9530,20240326,-34.94,5610,20241209,10.52,7280,-14.84,20250108,5720,8.39,20250404,9280,-33.19,20240808,5610,10.52,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,90,2,1.48,122192055,20112,461.71,6080,6240,5720,7910,4270,6090,6075.58,0.79,0,-3113,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,816,17.07,0.88,12,0.15,362.00,7056.00,9530,20240326,-35.15,5610,20241209,10.16,7280,-15.11,20250108,5720,8.04,20250404,9280,-33.41,20240808,5610,10.16,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,121040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,100,2,1.64,103536345,17098,392.52,6080,6240,5720,7910,4270,6090,6055.47,0.79,0,-2682,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,817,17.10,0.88,12,0.13,362.00,7056.00,9530,20240326,-35.05,5610,20241209,10.34,7280,-14.97,20250108,5720,8.22,20250404,9280,-33.30,20240808,5610,10.34,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,111045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-70,5,-1.15,39847955,6701,153.83,6080,6080,5720,7910,4270,6090,5946.57,0.79,0,-221,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,795,16.63,0.85,12,0.05,362.00,7056.00,9530,20240326,-36.83,5610,20241209,7.31,7280,-17.31,20250108,5720,5.24,20250404,9280,-35.13,20240808,5610,7.31,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-10,5,-0.16,30750875,5195,119.26,6080,6080,5720,7910,4270,6090,5919.32,0.79,0,170,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,803,16.80,0.86,12,0.04,362.00,7056.00,9530,20240326,-36.20,5610,20241209,8.38,7280,-16.48,20250108,5720,6.29,20250404,9280,-34.48,20240808,5610,8.38,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250404,091050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-180,5,-2.96,15868440,2693,61.82,6080,6080,5720,7910,4270,6090,5892.48,0.79,0,20,6203,6146,6053,5996,5903,6175,6025,26,1820,200,4260,10,1,13202139,780,16.33,0.84,12,0.02,362.00,7056.00,9530,20240326,-37.99,5610,20241209,5.35,7280,-18.82,20250108,5720,3.32,20250404,9280,-36.31,20240808,5610,5.35,20241209,1.72,Y,330350,200,26 억,,104083,N,N,0,N,00,N
20250403,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,50,2,0.83,26415580,4356,49.47,6000,6110,5960,7850,4230,6040,6064.18,0.80,0,-897,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,804,16.82,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.02,5610,20241209,8.56,7280,-16.35,20250108,5870,3.75,20250331,9280,-34.38,20240808,5610,8.56,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N
20250403,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,20,2,0.33,26153760,4313,48.98,6000,6110,5960,7850,4230,6040,6063.94,0.80,0,-897,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,800,16.74,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.33,5610,20241209,8.02,7280,-16.76,20250108,5870,3.24,20250331,9280,-34.70,20240808,5610,8.02,20241209,1.69,Y,330350,200,26 억,,104980,N,N,0,N,00,N
20250403,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,40,2,0.66,22647760,3735,42.42,6000,6110,5960,7850,4230,6040,6063.66,0.80,0,-856,6140,6090,6050,6000,5960,6085,5995,26,1810,200,4220,10,1,13202139,803,16.80,0.86,12,0.03,362.00,7056.00,9670,20240322,-37.13,5610,20241209,8.38,7280,-16.48,20250108,5870,3.58,20250331,9280,-34.48,20240808,5610,8.38,20241209,1.69,Y,330350,200,26 억,,104980,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 161036 57 100.00 KOSDAQ 제약 N N N N N 6230 140 2 2.30 144809175 23762 545.50 6080 6240 5720 7910 4270 6090 6094.15 0.79 0 -3331 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 822 17.21 0.88 12 0.18 362.00 7056.00 9530 20240326 -34.63 5610 20241209 11.05 7280 -14.42 20250108 5720 8.92 20250404 9280 -32.87 20240808 5610 11.05 20241209 1.72 Y 330350 200 26 억 104083 N N 371 N 00 N
3 20250404 151047 57 100.00 KOSDAQ 제약 N N N N N 6230 140 2 2.30 143718925 23587 541.48 6080 6240 5720 7910 4270 6090 6093.14 0.79 0 -3340 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 822 17.21 0.88 12 0.18 362.00 7056.00 9530 20240326 -34.63 5610 20241209 11.05 7280 -14.42 20250108 5720 8.92 20250404 9280 -32.87 20240808 5610 11.05 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
4 20250404 141049 57 100.00 KOSDAQ 제약 N N N N N 6200 110 2 1.81 131998145 21698 498.12 6080 6240 5720 7910 4270 6090 6083.42 0.79 0 -3027 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 819 17.13 0.88 12 0.16 362.00 7056.00 9530 20240326 -34.94 5610 20241209 10.52 7280 -14.84 20250108 5720 8.39 20250404 9280 -33.19 20240808 5610 10.52 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
5 20250404 131047 57 100.00 KOSDAQ 제약 N N N N N 6180 90 2 1.48 122192055 20112 461.71 6080 6240 5720 7910 4270 6090 6075.58 0.79 0 -3113 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 816 17.07 0.88 12 0.15 362.00 7056.00 9530 20240326 -35.15 5610 20241209 10.16 7280 -15.11 20250108 5720 8.04 20250404 9280 -33.41 20240808 5610 10.16 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
6 20250404 121040 57 100.00 KOSDAQ 제약 N N N N N 6190 100 2 1.64 103536345 17098 392.52 6080 6240 5720 7910 4270 6090 6055.47 0.79 0 -2682 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 817 17.10 0.88 12 0.13 362.00 7056.00 9530 20240326 -35.05 5610 20241209 10.34 7280 -14.97 20250108 5720 8.22 20250404 9280 -33.30 20240808 5610 10.34 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
7 20250404 111045 57 100.00 KOSDAQ 제약 N N N N N 6020 -70 5 -1.15 39847955 6701 153.83 6080 6080 5720 7910 4270 6090 5946.57 0.79 0 -221 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 795 16.63 0.85 12 0.05 362.00 7056.00 9530 20240326 -36.83 5610 20241209 7.31 7280 -17.31 20250108 5720 5.24 20250404 9280 -35.13 20240808 5610 7.31 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
8 20250404 101045 57 100.00 KOSDAQ 제약 N N N N N 6080 -10 5 -0.16 30750875 5195 119.26 6080 6080 5720 7910 4270 6090 5919.32 0.79 0 170 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 803 16.80 0.86 12 0.04 362.00 7056.00 9530 20240326 -36.20 5610 20241209 8.38 7280 -16.48 20250108 5720 6.29 20250404 9280 -34.48 20240808 5610 8.38 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
9 20250404 091050 57 100.00 KOSDAQ 제약 N N N N N 5910 -180 5 -2.96 15868440 2693 61.82 6080 6080 5720 7910 4270 6090 5892.48 0.79 0 20 6203 6146 6053 5996 5903 6175 6025 26 1820 200 4260 10 1 13202139 780 16.33 0.84 12 0.02 362.00 7056.00 9530 20240326 -37.99 5610 20241209 5.35 7280 -18.82 20250108 5720 3.32 20250404 9280 -36.31 20240808 5610 5.35 20241209 1.72 Y 330350 200 26 억 104083 N N 0 N 00 N
10 20250403 161026 57 100.00 KOSDAQ 제약 N N N N N 6090 50 2 0.83 26415580 4356 49.47 6000 6110 5960 7850 4230 6040 6064.18 0.80 0 -897 6140 6090 6050 6000 5960 6085 5995 26 1810 200 4220 10 1 13202139 804 16.82 0.86 12 0.03 362.00 7056.00 9670 20240322 -37.02 5610 20241209 8.56 7280 -16.35 20250108 5870 3.75 20250331 9280 -34.38 20240808 5610 8.56 20241209 1.69 Y 330350 200 26 억 104980 N N 0 N 00 N
11 20250403 151036 57 100.00 KOSDAQ 제약 N N N N N 6060 20 2 0.33 26153760 4313 48.98 6000 6110 5960 7850 4230 6040 6063.94 0.80 0 -897 6140 6090 6050 6000 5960 6085 5995 26 1810 200 4220 10 1 13202139 800 16.74 0.86 12 0.03 362.00 7056.00 9670 20240322 -37.33 5610 20241209 8.02 7280 -16.76 20250108 5870 3.24 20250331 9280 -34.70 20240808 5610 8.02 20241209 1.69 Y 330350 200 26 억 104980 N N 0 N 00 N
12 20250403 141034 57 100.00 KOSDAQ 제약 N N N N N 6080 40 2 0.66 22647760 3735 42.42 6000 6110 5960 7850 4230 6040 6063.66 0.80 0 -856 6140 6090 6050 6000 5960 6085 5995 26 1810 200 4220 10 1 13202139 803 16.80 0.86 12 0.03 362.00 7056.00 9670 20240322 -37.13 5610 20241209 8.38 7280 -16.48 20250108 5870 3.58 20250331 9280 -34.48 20240808 5610 8.38 20241209 1.69 Y 330350 200 26 억 104980 N N 0 N 00 N