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
041910/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
20250407,160431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-290,5,-5.20,197998550,37107,316.77,5350,5560,5290,7250,3910,5580,5336.60,1.48,0,-13292,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,714,16.85,0.55,12,0.27,314.00,9663.00,12300,20240509,-56.99,4810,20241209,9.98,7840,-32.53,20250211,5290,0.00,20250407,12300,-56.99,20240509,4810,9.98,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-270,5,-4.84,181215490,33939,289.73,5350,5560,5290,7250,3910,5580,5339.45,1.48,0,-12616,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,717,16.91,0.55,12,0.25,314.00,9663.00,12300,20240509,-56.83,4810,20241209,10.40,7840,-32.27,20250211,5290,0.38,20250407,12300,-56.83,20240509,4810,10.40,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,140433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-270,5,-4.84,171056750,32040,273.52,5350,5560,5290,7250,3910,5580,5338.85,1.48,0,-11983,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,717,16.91,0.55,12,0.24,314.00,9663.00,12300,20240509,-56.83,4810,20241209,10.40,7840,-32.27,20250211,5290,0.38,20250407,12300,-56.83,20240509,4810,10.40,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,130431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,-170,5,-3.05,153249320,28702,245.02,5350,5560,5290,7250,3910,5580,5339.33,1.48,0,-10591,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,730,17.23,0.56,12,0.21,314.00,9663.00,12300,20240509,-56.02,4810,20241209,12.47,7840,-30.99,20250211,5290,2.27,20250407,12300,-56.02,20240509,4810,12.47,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,120432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-220,5,-3.94,82234650,15379,131.29,5350,5560,5320,7250,3910,5580,5347.20,1.48,0,-5915,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,724,17.07,0.55,12,0.11,314.00,9663.00,12300,20240509,-56.42,4810,20241209,11.43,7840,-31.63,20250211,5300,1.13,20250102,12300,-56.42,20240509,4810,11.43,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,110433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-220,5,-3.94,77191600,14439,123.26,5350,5560,5320,7250,3910,5580,5346.05,1.48,0,-5369,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,724,17.07,0.55,12,0.11,314.00,9663.00,12300,20240509,-56.42,4810,20241209,11.43,7840,-31.63,20250211,5300,1.13,20250102,12300,-56.42,20240509,4810,11.43,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,100433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-230,5,-4.12,64635270,12091,103.22,5350,5560,5320,7250,3910,5580,5345.73,1.48,0,-5315,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,722,17.04,0.55,12,0.09,314.00,9663.00,12300,20240509,-56.50,4810,20241209,11.23,7840,-31.76,20250211,5300,0.94,20250102,12300,-56.50,20240509,4810,11.23,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250407,090433,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-230,5,-4.12,11601820,2162,18.46,5350,5560,5350,7250,3910,5580,5366.24,1.48,0,-656,5706,5642,5526,5462,5346,5675,5495,68,1670,500,3450,10,1,13501607,722,17.04,0.55,12,0.02,314.00,9663.00,12300,20240509,-56.50,4810,20241209,11.23,7840,-31.76,20250211,5300,0.94,20250102,12300,-56.50,20240509,4810,11.23,20241209,3.03,Y,041910,500,67 억,,199558,N,N,292,N,00,N
20250404,160431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,0,3,0.00,64418960,11714,191.91,5540,5590,5410,7250,3910,5580,5498.97,1.48,0,-603,5686,5632,5526,5472,5366,5660,5500,68,1670,500,3450,10,1,13501607,753,17.77,0.58,12,0.09,314.00,9663.00,12300,20240509,-54.63,4810,20241209,16.01,7840,-28.83,20250211,5300,5.28,20250102,12300,-54.63,20240509,4810,16.01,20241209,3.02,Y,041910,500,67 억,,200236,N,N,292,N,00,N
20250404,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-40,5,-0.72,61104140,11119,182.16,5540,5590,5410,7250,3910,5580,5495.47,1.48,0,-639,5686,5632,5526,5472,5366,5660,5500,68,1670,500,3450,10,1,13501607,748,17.64,0.57,12,0.08,314.00,9663.00,12300,20240509,-54.96,4810,20241209,15.18,7840,-29.34,20250211,5300,4.53,20250102,12300,-54.96,20240509,4810,15.18,20241209,3.02,Y,041910,500,67 억,,200236,N,N,0,N,00,N
20250404,140437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-90,5,-1.61,50784660,9239,151.36,5540,5590,5410,7250,3910,5580,5496.77,1.48,0,-1262,5686,5632,5526,5472,5366,5660,5500,68,1670,500,3450,10,1,13501607,741,17.48,0.57,12,0.07,314.00,9663.00,12300,20240509,-55.37,4810,20241209,14.14,7840,-29.97,20250211,5300,3.58,20250102,12300,-55.37,20240509,4810,14.14,20241209,3.02,Y,041910,500,67 억,,200236,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 20250407 160431 57 100.00 KOSDAQ 제약 N N N N N 5290 -290 5 -5.20 197998550 37107 316.77 5350 5560 5290 7250 3910 5580 5336.60 1.48 0 -13292 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 714 16.85 0.55 12 0.27 314.00 9663.00 12300 20240509 -56.99 4810 20241209 9.98 7840 -32.53 20250211 5290 0.00 20250407 12300 -56.99 20240509 4810 9.98 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
3 20250407 150435 57 100.00 KOSDAQ 제약 N N N N N 5310 -270 5 -4.84 181215490 33939 289.73 5350 5560 5290 7250 3910 5580 5339.45 1.48 0 -12616 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 717 16.91 0.55 12 0.25 314.00 9663.00 12300 20240509 -56.83 4810 20241209 10.40 7840 -32.27 20250211 5290 0.38 20250407 12300 -56.83 20240509 4810 10.40 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
4 20250407 140433 57 100.00 KOSDAQ 제약 N N N N N 5310 -270 5 -4.84 171056750 32040 273.52 5350 5560 5290 7250 3910 5580 5338.85 1.48 0 -11983 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 717 16.91 0.55 12 0.24 314.00 9663.00 12300 20240509 -56.83 4810 20241209 10.40 7840 -32.27 20250211 5290 0.38 20250407 12300 -56.83 20240509 4810 10.40 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
5 20250407 130431 57 100.00 KOSDAQ 제약 N N N N N 5410 -170 5 -3.05 153249320 28702 245.02 5350 5560 5290 7250 3910 5580 5339.33 1.48 0 -10591 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 730 17.23 0.56 12 0.21 314.00 9663.00 12300 20240509 -56.02 4810 20241209 12.47 7840 -30.99 20250211 5290 2.27 20250407 12300 -56.02 20240509 4810 12.47 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
6 20250407 120432 57 100.00 KOSDAQ 제약 N N N N N 5360 -220 5 -3.94 82234650 15379 131.29 5350 5560 5320 7250 3910 5580 5347.20 1.48 0 -5915 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 724 17.07 0.55 12 0.11 314.00 9663.00 12300 20240509 -56.42 4810 20241209 11.43 7840 -31.63 20250211 5300 1.13 20250102 12300 -56.42 20240509 4810 11.43 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
7 20250407 110433 57 100.00 KOSDAQ 제약 N N N N N 5360 -220 5 -3.94 77191600 14439 123.26 5350 5560 5320 7250 3910 5580 5346.05 1.48 0 -5369 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 724 17.07 0.55 12 0.11 314.00 9663.00 12300 20240509 -56.42 4810 20241209 11.43 7840 -31.63 20250211 5300 1.13 20250102 12300 -56.42 20240509 4810 11.43 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
8 20250407 100433 57 100.00 KOSDAQ 제약 N N N N N 5350 -230 5 -4.12 64635270 12091 103.22 5350 5560 5320 7250 3910 5580 5345.73 1.48 0 -5315 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 722 17.04 0.55 12 0.09 314.00 9663.00 12300 20240509 -56.50 4810 20241209 11.23 7840 -31.76 20250211 5300 0.94 20250102 12300 -56.50 20240509 4810 11.23 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
9 20250407 090433 57 100.00 KOSDAQ 제약 N N N N N 5350 -230 5 -4.12 11601820 2162 18.46 5350 5560 5350 7250 3910 5580 5366.24 1.48 0 -656 5706 5642 5526 5462 5346 5675 5495 68 1670 500 3450 10 1 13501607 722 17.04 0.55 12 0.02 314.00 9663.00 12300 20240509 -56.50 4810 20241209 11.23 7840 -31.76 20250211 5300 0.94 20250102 12300 -56.50 20240509 4810 11.23 20241209 3.03 Y 041910 500 67 억 199558 N N 292 N 00 N
10 20250404 160431 57 100.00 KOSDAQ 제약 N N N N N 5580 0 3 0.00 64418960 11714 191.91 5540 5590 5410 7250 3910 5580 5498.97 1.48 0 -603 5686 5632 5526 5472 5366 5660 5500 68 1670 500 3450 10 1 13501607 753 17.77 0.58 12 0.09 314.00 9663.00 12300 20240509 -54.63 4810 20241209 16.01 7840 -28.83 20250211 5300 5.28 20250102 12300 -54.63 20240509 4810 16.01 20241209 3.02 Y 041910 500 67 억 200236 N N 292 N 00 N
11 20250404 150435 57 100.00 KOSDAQ 제약 N N N N N 5540 -40 5 -0.72 61104140 11119 182.16 5540 5590 5410 7250 3910 5580 5495.47 1.48 0 -639 5686 5632 5526 5472 5366 5660 5500 68 1670 500 3450 10 1 13501607 748 17.64 0.57 12 0.08 314.00 9663.00 12300 20240509 -54.96 4810 20241209 15.18 7840 -29.34 20250211 5300 4.53 20250102 12300 -54.96 20240509 4810 15.18 20241209 3.02 Y 041910 500 67 억 200236 N N 0 N 00 N
12 20250404 140437 57 100.00 KOSDAQ 제약 N N N N N 5490 -90 5 -1.61 50784660 9239 151.36 5540 5590 5410 7250 3910 5580 5496.77 1.48 0 -1262 5686 5632 5526 5472 5366 5660 5500 68 1670 500 3450 10 1 13501607 741 17.48 0.57 12 0.07 314.00 9663.00 12300 20240509 -55.37 4810 20241209 14.14 7840 -29.97 20250211 5300 3.58 20250102 12300 -55.37 20240509 4810 14.14 20241209 3.02 Y 041910 500 67 억 200236 N N 0 N 00 N