ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012790/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
20250407,160251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-270,5,-4.26,488716045,79478,117.90,6230,6230,6070,8240,4440,6340,6149.37,2.83,0,-25583,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,728,5.09,0.49,12,0.66,1193.00,12336.00,8430,20240627,-28.00,5920,20241209,2.53,7850,-22.68,20250117,6070,0.00,20250407,8430,-28.00,20240627,5920,2.53,20241209,3.40,Y,012790,500,59 억,,338951,N,N,638,N,00,N
20250407,150253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-210,5,-3.31,431019445,70022,103.87,6230,6230,6100,8240,4440,6340,6155.49,2.83,0,-22857,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,735,5.14,0.50,12,0.58,1193.00,12336.00,8430,20240627,-27.28,5920,20241209,3.55,7850,-21.91,20250117,6100,0.49,20250407,8430,-27.28,20240627,5920,3.55,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,140253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6115,-225,5,-3.55,419643385,68162,101.11,6230,6230,6100,8240,4440,6340,6156.56,2.83,0,-22851,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,733,5.13,0.50,12,0.57,1193.00,12336.00,8430,20240627,-27.46,5920,20241209,3.29,7850,-22.10,20250117,6100,0.25,20250407,8430,-27.46,20240627,5920,3.29,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,130251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-210,5,-3.31,380379745,61747,91.59,6230,6230,6100,8240,4440,6340,6160.30,2.83,0,-20083,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,735,5.14,0.50,12,0.52,1193.00,12336.00,8430,20240627,-27.28,5920,20241209,3.55,7850,-21.91,20250117,6100,0.49,20250407,8430,-27.28,20240627,5920,3.55,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,120252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-180,5,-2.84,289305795,46924,69.61,6230,6230,6100,8240,4440,6340,6165.41,2.83,0,-17689,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,738,5.16,0.50,12,0.39,1193.00,12336.00,8430,20240627,-26.93,5920,20241209,4.05,7850,-21.53,20250117,6100,0.98,20250407,8430,-26.93,20240627,5920,4.05,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,110252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-200,5,-3.15,268897015,43618,64.70,6230,6230,6100,8240,4440,6340,6164.82,2.83,0,-16743,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,736,5.15,0.50,12,0.36,1193.00,12336.00,8430,20240627,-27.16,5920,20241209,3.72,7850,-21.78,20250117,6100,0.66,20250407,8430,-27.16,20240627,5920,3.72,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,100252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-180,5,-2.84,214674150,34809,51.63,6230,6230,6100,8240,4440,6340,6167.20,2.83,0,-18917,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,738,5.16,0.50,12,0.29,1193.00,12336.00,8430,20240627,-26.93,5920,20241209,4.05,7850,-21.53,20250117,6100,0.98,20250407,8430,-26.93,20240627,5920,4.05,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250407,090253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-140,5,-2.21,14822200,2390,3.55,6230,6230,6150,8240,4440,6340,6201.76,2.83,0,-1224,6486,6412,6336,6262,6186,6450,6300,60,1900,500,4560,10,1,11986415,743,5.20,0.50,12,0.02,1193.00,12336.00,8430,20240627,-26.45,5920,20241209,4.73,7850,-21.02,20250117,6150,0.81,20250407,8430,-26.45,20240627,5920,4.73,20241209,3.40,Y,012790,500,59 억,,338951,N,N,56,N,00,N
20250404,160252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,10,2,0.16,426946630,67385,298.81,6270,6410,6260,8220,4440,6330,6335.93,2.65,0,22113,6423,6376,6293,6246,6163,6400,6270,60,1890,500,4550,10,1,11986415,760,5.31,0.51,12,0.56,1193.00,12336.00,8430,20240627,-24.79,5920,20241209,7.09,7850,-19.24,20250117,6210,2.09,20250403,8430,-24.79,20240627,5920,7.09,20241209,3.41,Y,012790,500,59 억,,317086,N,N,56,N,00,N
20250404,150253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,386969760,61043,270.69,6270,6410,6260,8220,4440,6330,6339.30,2.65,0,19625,6423,6376,6293,6246,6163,6400,6270,60,1890,500,4550,10,1,11986415,755,5.28,0.51,12,0.51,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6210,1.45,20250403,8430,-25.27,20240627,5920,6.42,20241209,3.41,Y,012790,500,59 억,,317086,N,N,7,N,00,N
20250404,140254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,-30,5,-0.47,368724050,58143,257.83,6270,6410,6260,8220,4440,6330,6341.68,2.65,0,18992,6423,6376,6293,6246,6163,6400,6270,60,1890,500,4550,10,1,11986415,755,5.28,0.51,12,0.49,1193.00,12336.00,8430,20240627,-25.27,5920,20241209,6.42,7850,-19.75,20250117,6210,1.45,20250403,8430,-25.27,20240627,5920,6.42,20241209,3.41,Y,012790,500,59 억,,317086,N,N,7,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 20250407 160251 57 100.00 KOSDAQ 제약 N N N N N 6070 -270 5 -4.26 488716045 79478 117.90 6230 6230 6070 8240 4440 6340 6149.37 2.83 0 -25583 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 728 5.09 0.49 12 0.66 1193.00 12336.00 8430 20240627 -28.00 5920 20241209 2.53 7850 -22.68 20250117 6070 0.00 20250407 8430 -28.00 20240627 5920 2.53 20241209 3.40 Y 012790 500 59 억 338951 N N 638 N 00 N
3 20250407 150253 57 100.00 KOSDAQ 제약 N N N N N 6130 -210 5 -3.31 431019445 70022 103.87 6230 6230 6100 8240 4440 6340 6155.49 2.83 0 -22857 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 735 5.14 0.50 12 0.58 1193.00 12336.00 8430 20240627 -27.28 5920 20241209 3.55 7850 -21.91 20250117 6100 0.49 20250407 8430 -27.28 20240627 5920 3.55 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
4 20250407 140253 57 100.00 KOSDAQ 제약 N N N N N 6115 -225 5 -3.55 419643385 68162 101.11 6230 6230 6100 8240 4440 6340 6156.56 2.83 0 -22851 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 733 5.13 0.50 12 0.57 1193.00 12336.00 8430 20240627 -27.46 5920 20241209 3.29 7850 -22.10 20250117 6100 0.25 20250407 8430 -27.46 20240627 5920 3.29 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
5 20250407 130251 57 100.00 KOSDAQ 제약 N N N N N 6130 -210 5 -3.31 380379745 61747 91.59 6230 6230 6100 8240 4440 6340 6160.30 2.83 0 -20083 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 735 5.14 0.50 12 0.52 1193.00 12336.00 8430 20240627 -27.28 5920 20241209 3.55 7850 -21.91 20250117 6100 0.49 20250407 8430 -27.28 20240627 5920 3.55 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
6 20250407 120252 57 100.00 KOSDAQ 제약 N N N N N 6160 -180 5 -2.84 289305795 46924 69.61 6230 6230 6100 8240 4440 6340 6165.41 2.83 0 -17689 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 738 5.16 0.50 12 0.39 1193.00 12336.00 8430 20240627 -26.93 5920 20241209 4.05 7850 -21.53 20250117 6100 0.98 20250407 8430 -26.93 20240627 5920 4.05 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
7 20250407 110252 57 100.00 KOSDAQ 제약 N N N N N 6140 -200 5 -3.15 268897015 43618 64.70 6230 6230 6100 8240 4440 6340 6164.82 2.83 0 -16743 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 736 5.15 0.50 12 0.36 1193.00 12336.00 8430 20240627 -27.16 5920 20241209 3.72 7850 -21.78 20250117 6100 0.66 20250407 8430 -27.16 20240627 5920 3.72 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
8 20250407 100252 57 100.00 KOSDAQ 제약 N N N N N 6160 -180 5 -2.84 214674150 34809 51.63 6230 6230 6100 8240 4440 6340 6167.20 2.83 0 -18917 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 738 5.16 0.50 12 0.29 1193.00 12336.00 8430 20240627 -26.93 5920 20241209 4.05 7850 -21.53 20250117 6100 0.98 20250407 8430 -26.93 20240627 5920 4.05 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
9 20250407 090253 57 100.00 KOSDAQ 제약 N N N N N 6200 -140 5 -2.21 14822200 2390 3.55 6230 6230 6150 8240 4440 6340 6201.76 2.83 0 -1224 6486 6412 6336 6262 6186 6450 6300 60 1900 500 4560 10 1 11986415 743 5.20 0.50 12 0.02 1193.00 12336.00 8430 20240627 -26.45 5920 20241209 4.73 7850 -21.02 20250117 6150 0.81 20250407 8430 -26.45 20240627 5920 4.73 20241209 3.40 Y 012790 500 59 억 338951 N N 56 N 00 N
10 20250404 160252 57 100.00 KOSDAQ 제약 N N N N N 6340 10 2 0.16 426946630 67385 298.81 6270 6410 6260 8220 4440 6330 6335.93 2.65 0 22113 6423 6376 6293 6246 6163 6400 6270 60 1890 500 4550 10 1 11986415 760 5.31 0.51 12 0.56 1193.00 12336.00 8430 20240627 -24.79 5920 20241209 7.09 7850 -19.24 20250117 6210 2.09 20250403 8430 -24.79 20240627 5920 7.09 20241209 3.41 Y 012790 500 59 억 317086 N N 56 N 00 N
11 20250404 150253 57 100.00 KOSDAQ 제약 N N N N N 6300 -30 5 -0.47 386969760 61043 270.69 6270 6410 6260 8220 4440 6330 6339.30 2.65 0 19625 6423 6376 6293 6246 6163 6400 6270 60 1890 500 4550 10 1 11986415 755 5.28 0.51 12 0.51 1193.00 12336.00 8430 20240627 -25.27 5920 20241209 6.42 7850 -19.75 20250117 6210 1.45 20250403 8430 -25.27 20240627 5920 6.42 20241209 3.41 Y 012790 500 59 억 317086 N N 7 N 00 N
12 20250404 140254 57 100.00 KOSDAQ 제약 N N N N N 6300 -30 5 -0.47 368724050 58143 257.83 6270 6410 6260 8220 4440 6330 6341.68 2.65 0 18992 6423 6376 6293 6246 6163 6400 6270 60 1890 500 4550 10 1 11986415 755 5.28 0.51 12 0.49 1193.00 12336.00 8430 20240627 -25.27 5920 20241209 6.42 7850 -19.75 20250117 6210 1.45 20250403 8430 -25.27 20240627 5920 6.42 20241209 3.41 Y 012790 500 59 억 317086 N N 7 N 00 N