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
244460/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
20250407,160925,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,-267,5,-13.92,732788584,420308,60.67,1650,2080,1568,2490,1343,1918,1743.55,0.00,0,6744,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,78,-0.38,2.03,12,8.89,-4299.00,815.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,150932,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1676,-242,5,-12.62,717800219,411242,59.36,1650,2080,1568,2490,1343,1918,1745.44,0.00,0,5661,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,79,-0.39,2.06,12,8.69,-4299.00,815.00,10635,20240819,-84.24,1568,20250407,6.89,5300,-68.38,20250102,1568,6.89,20250407,8240,-79.66,20241209,435,285.29,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,140929,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-257,5,-13.40,657135118,374363,54.04,1650,2080,1568,2490,1343,1918,1755.34,0.00,0,900,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,79,-0.39,2.04,12,7.91,-4299.00,815.00,10635,20240819,-84.38,1568,20250407,5.93,5300,-68.66,20250102,1568,5.93,20250407,8240,-79.84,20241209,435,281.84,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,130928,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-231,5,-12.04,618483948,351277,50.71,1650,2080,1568,2490,1343,1918,1760.67,0.00,0,2410,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,80,-0.39,2.07,12,7.43,-4299.00,815.00,10635,20240819,-84.14,1568,20250407,7.59,5300,-68.17,20250102,1568,7.59,20250407,8240,-79.53,20241209,435,287.82,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,120927,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1697,-221,5,-11.52,581335493,329245,47.53,1650,2080,1568,2490,1343,1918,1765.66,0.00,0,-2068,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,80,-0.39,2.08,12,6.96,-4299.00,815.00,10635,20240819,-84.04,1568,20250407,8.23,5300,-67.98,20250102,1568,8.23,20250407,8240,-79.41,20241209,435,290.11,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,110928,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1748,-170,5,-8.86,548159785,309813,44.72,1650,2080,1568,2490,1343,1918,1769.32,0.00,0,-3265,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,83,-0.41,2.14,12,6.55,-4299.00,815.00,10635,20240819,-83.56,1568,20250407,11.48,5300,-67.02,20250102,1568,11.48,20250407,8240,-78.79,20241209,435,301.84,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,100928,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,-86,5,-4.48,268118947,160127,23.11,1650,1879,1568,2490,1343,1918,1674.41,0.00,0,18170,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,87,-0.43,2.25,12,3.39,-4299.00,815.00,10635,20240819,-82.77,1568,20250407,16.84,5300,-65.43,20250102,1568,16.84,20250407,8240,-77.77,20241209,435,321.15,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250407,090930,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1641,-277,5,-14.44,71244219,43775,6.32,1650,1700,1568,2490,1343,1918,1627.51,0.00,0,6115,2412,2164,1947,1699,1482,2056,1591,24,572,500,0,1,1,4730285,78,-0.38,2.01,12,0.93,-4299.00,815.00,10635,20240819,-84.57,1568,20250407,4.66,5300,-69.04,20250102,1568,4.66,20250407,8240,-80.08,20241209,435,277.24,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250404,160925,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1918,-197,5,-9.31,1303488156,686169,125.37,1994,2195,1730,2745,1485,2115,1899.65,0.00,0,125414,3461,2787,2451,1777,1441,2620,1610,24,630,500,0,1,1,4730285,91,-0.45,2.35,12,14.51,-4299.00,815.00,10635,20240819,-81.97,1730,20250404,10.87,5300,-63.81,20250102,1730,10.87,20250404,8240,-76.72,20241209,435,340.92,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250404,150934,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1937,-178,5,-8.42,1282884156,675435,123.41,1994,2195,1730,2745,1485,2115,1899.35,0.00,0,123146,3461,2787,2451,1777,1441,2620,1610,24,630,500,0,1,1,4730285,92,-0.45,2.38,12,14.28,-4299.00,815.00,10635,20240819,-81.79,1730,20250404,11.97,5300,-63.45,20250102,1730,11.97,20250404,8240,-76.49,20241209,435,345.29,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250404,140937,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,-252,5,-11.91,1204265393,634352,115.91,1994,2195,1730,2745,1485,2115,1898.42,0.00,0,102752,3461,2787,2451,1777,1441,2620,1610,24,630,500,0,1,1,4730285,88,-0.43,2.29,12,13.41,-4299.00,815.00,10635,20240819,-82.48,1730,20250404,7.69,5300,-64.85,20250102,1730,7.69,20250404,8240,-77.39,20241209,435,328.28,20241004,0.00,Y,244460,500,23 억,,0,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 160925 51 100.00 KOSDAQ 제약 N N N N N 1651 -267 5 -13.92 732788584 420308 60.67 1650 2080 1568 2490 1343 1918 1743.55 0.00 0 6744 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 78 -0.38 2.03 12 8.89 -4299.00 815.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
3 20250407 150932 51 100.00 KOSDAQ 제약 N N N N N 1676 -242 5 -12.62 717800219 411242 59.36 1650 2080 1568 2490 1343 1918 1745.44 0.00 0 5661 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 79 -0.39 2.06 12 8.69 -4299.00 815.00 10635 20240819 -84.24 1568 20250407 6.89 5300 -68.38 20250102 1568 6.89 20250407 8240 -79.66 20241209 435 285.29 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
4 20250407 140929 51 100.00 KOSDAQ 제약 N N N N N 1661 -257 5 -13.40 657135118 374363 54.04 1650 2080 1568 2490 1343 1918 1755.34 0.00 0 900 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 79 -0.39 2.04 12 7.91 -4299.00 815.00 10635 20240819 -84.38 1568 20250407 5.93 5300 -68.66 20250102 1568 5.93 20250407 8240 -79.84 20241209 435 281.84 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
5 20250407 130928 51 100.00 KOSDAQ 제약 N N N N N 1687 -231 5 -12.04 618483948 351277 50.71 1650 2080 1568 2490 1343 1918 1760.67 0.00 0 2410 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 80 -0.39 2.07 12 7.43 -4299.00 815.00 10635 20240819 -84.14 1568 20250407 7.59 5300 -68.17 20250102 1568 7.59 20250407 8240 -79.53 20241209 435 287.82 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
6 20250407 120927 51 100.00 KOSDAQ 제약 N N N N N 1697 -221 5 -11.52 581335493 329245 47.53 1650 2080 1568 2490 1343 1918 1765.66 0.00 0 -2068 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 80 -0.39 2.08 12 6.96 -4299.00 815.00 10635 20240819 -84.04 1568 20250407 8.23 5300 -67.98 20250102 1568 8.23 20250407 8240 -79.41 20241209 435 290.11 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
7 20250407 110928 51 100.00 KOSDAQ 제약 N N N N N 1748 -170 5 -8.86 548159785 309813 44.72 1650 2080 1568 2490 1343 1918 1769.32 0.00 0 -3265 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 83 -0.41 2.14 12 6.55 -4299.00 815.00 10635 20240819 -83.56 1568 20250407 11.48 5300 -67.02 20250102 1568 11.48 20250407 8240 -78.79 20241209 435 301.84 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
8 20250407 100928 51 100.00 KOSDAQ 제약 N N N N N 1832 -86 5 -4.48 268118947 160127 23.11 1650 1879 1568 2490 1343 1918 1674.41 0.00 0 18170 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 87 -0.43 2.25 12 3.39 -4299.00 815.00 10635 20240819 -82.77 1568 20250407 16.84 5300 -65.43 20250102 1568 16.84 20250407 8240 -77.77 20241209 435 321.15 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
9 20250407 090930 51 100.00 KOSDAQ 제약 N N N N N 1641 -277 5 -14.44 71244219 43775 6.32 1650 1700 1568 2490 1343 1918 1627.51 0.00 0 6115 2412 2164 1947 1699 1482 2056 1591 24 572 500 0 1 1 4730285 78 -0.38 2.01 12 0.93 -4299.00 815.00 10635 20240819 -84.57 1568 20250407 4.66 5300 -69.04 20250102 1568 4.66 20250407 8240 -80.08 20241209 435 277.24 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
10 20250404 160925 51 100.00 KOSDAQ 제약 N N N N N 1918 -197 5 -9.31 1303488156 686169 125.37 1994 2195 1730 2745 1485 2115 1899.65 0.00 0 125414 3461 2787 2451 1777 1441 2620 1610 24 630 500 0 1 1 4730285 91 -0.45 2.35 12 14.51 -4299.00 815.00 10635 20240819 -81.97 1730 20250404 10.87 5300 -63.81 20250102 1730 10.87 20250404 8240 -76.72 20241209 435 340.92 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
11 20250404 150934 51 100.00 KOSDAQ 제약 N N N N N 1937 -178 5 -8.42 1282884156 675435 123.41 1994 2195 1730 2745 1485 2115 1899.35 0.00 0 123146 3461 2787 2451 1777 1441 2620 1610 24 630 500 0 1 1 4730285 92 -0.45 2.38 12 14.28 -4299.00 815.00 10635 20240819 -81.79 1730 20250404 11.97 5300 -63.45 20250102 1730 11.97 20250404 8240 -76.49 20241209 435 345.29 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
12 20250404 140937 51 100.00 KOSDAQ 제약 N N N N N 1863 -252 5 -11.91 1204265393 634352 115.91 1994 2195 1730 2745 1485 2115 1898.42 0.00 0 102752 3461 2787 2451 1777 1441 2620 1610 24 630 500 0 1 1 4730285 88 -0.43 2.29 12 13.41 -4299.00 815.00 10635 20240819 -82.48 1730 20250404 7.69 5300 -64.85 20250102 1730 7.69 20250404 8240 -77.39 20241209 435 328.28 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N