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
314140/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
20250407,161026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,-300,5,-5.83,224356560,46060,292.18,5140,5140,4765,6690,3610,5150,4870.99,1.28,0,-6488,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,420,-46.19,0.41,12,0.53,-105.00,11814.00,10790,20240610,-55.05,4560,20241115,6.36,6960,-30.32,20250314,4765,1.78,20250407,10790,-55.05,20240610,4560,6.36,20241115,2.06,Y,314140,500,43 억,,111209,N,N,316,N,00,N
20250407,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,-265,5,-5.15,221437450,45459,288.37,5140,5140,4765,6690,3610,5150,4871.15,1.28,0,-6421,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,423,-46.52,0.41,12,0.52,-105.00,11814.00,10790,20240610,-54.73,4560,20241115,7.13,6960,-29.81,20250314,4765,2.52,20250407,10790,-54.73,20240610,4560,7.13,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,-260,5,-5.05,194684250,39936,253.34,5140,5140,4765,6690,3610,5150,4874.91,1.28,0,-7171,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,424,-46.57,0.41,12,0.46,-105.00,11814.00,10790,20240610,-54.68,4560,20241115,7.24,6960,-29.74,20250314,4765,2.62,20250407,10790,-54.68,20240610,4560,7.24,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-250,5,-4.85,163195580,33479,212.38,5140,5140,4765,6690,3610,5150,4874.57,1.28,0,-5666,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,425,-46.67,0.41,12,0.39,-105.00,11814.00,10790,20240610,-54.59,4560,20241115,7.46,6960,-29.60,20250314,4765,2.83,20250407,10790,-54.59,20240610,4560,7.46,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4945,-205,5,-3.98,158191245,32458,205.90,5140,5140,4765,6690,3610,5150,4873.72,1.28,0,-5529,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,429,-47.10,0.42,12,0.37,-105.00,11814.00,10790,20240610,-54.17,4560,20241115,8.44,6960,-28.95,20250314,4765,3.78,20250407,10790,-54.17,20240610,4560,8.44,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,111029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,-185,5,-3.59,144661250,29705,188.44,5140,5140,4765,6690,3610,5150,4869.93,1.28,0,-5406,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,430,-47.29,0.42,12,0.34,-105.00,11814.00,10790,20240610,-53.99,4560,20241115,8.88,6960,-28.66,20250314,4765,4.20,20250407,10790,-53.99,20240610,4560,8.88,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,101028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,-300,5,-5.83,120823970,24838,157.56,5140,5140,4765,6690,3610,5150,4864.48,1.28,0,-5921,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,420,-46.19,0.41,12,0.29,-105.00,11814.00,10790,20240610,-55.05,4560,20241115,6.36,6960,-30.32,20250314,4765,1.78,20250407,10790,-55.05,20240610,4560,6.36,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250407,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-250,5,-4.85,24599765,4941,31.34,5140,5140,4860,6690,3610,5150,4978.70,1.28,0,189,5296,5222,5136,5062,4976,5180,5020,43,1540,500,3290,5,1,8666361,425,-46.67,0.41,12,0.06,-105.00,11814.00,10790,20240610,-54.59,4560,20241115,7.46,6960,-29.60,20250314,4830,1.45,20250203,10790,-54.59,20240610,4560,7.46,20241115,2.06,Y,314140,500,43 억,,111209,N,N,20,N,00,N
20250404,161025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,10,2,0.19,80389510,15764,90.38,5160,5210,5050,6680,3600,5140,5099.56,1.30,0,2242,5380,5260,5160,5040,4940,5210,4990,43,1540,500,3280,10,1,8666361,446,-49.05,0.44,12,0.18,-105.00,11814.00,10790,20240610,-52.27,4560,20241115,12.94,6960,-26.01,20250314,4830,6.63,20250203,10790,-52.27,20240610,4560,12.94,20241115,2.05,Y,314140,500,43 억,,113022,N,N,20,N,00,N
20250404,151036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,10,2,0.19,75727720,14858,85.19,5160,5210,5050,6680,3600,5140,5096.76,1.30,0,2036,5380,5260,5160,5040,4940,5210,4990,43,1540,500,3280,10,1,8666361,446,-49.05,0.44,12,0.17,-105.00,11814.00,10790,20240610,-52.27,4560,20241115,12.94,6960,-26.01,20250314,4830,6.63,20250203,10790,-52.27,20240610,4560,12.94,20241115,2.05,Y,314140,500,43 억,,113022,N,N,0,N,00,N
20250404,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,-60,5,-1.17,65952230,12938,74.18,5160,5210,5050,6680,3600,5140,5097.56,1.30,0,1969,5380,5260,5160,5040,4940,5210,4990,43,1540,500,3280,10,1,8666361,440,-48.38,0.43,12,0.15,-105.00,11814.00,10790,20240610,-52.92,4560,20241115,11.40,6960,-27.01,20250314,4830,5.18,20250203,10790,-52.92,20240610,4560,11.40,20241115,2.05,Y,314140,500,43 억,,113022,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 161026 57 100.00 KOSDAQ 제약 N N N N N 4850 -300 5 -5.83 224356560 46060 292.18 5140 5140 4765 6690 3610 5150 4870.99 1.28 0 -6488 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 420 -46.19 0.41 12 0.53 -105.00 11814.00 10790 20240610 -55.05 4560 20241115 6.36 6960 -30.32 20250314 4765 1.78 20250407 10790 -55.05 20240610 4560 6.36 20241115 2.06 Y 314140 500 43 억 111209 N N 316 N 00 N
3 20250407 151032 57 100.00 KOSDAQ 제약 N N N N N 4885 -265 5 -5.15 221437450 45459 288.37 5140 5140 4765 6690 3610 5150 4871.15 1.28 0 -6421 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 423 -46.52 0.41 12 0.52 -105.00 11814.00 10790 20240610 -54.73 4560 20241115 7.13 6960 -29.81 20250314 4765 2.52 20250407 10790 -54.73 20240610 4560 7.13 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
4 20250407 141030 57 100.00 KOSDAQ 제약 N N N N N 4890 -260 5 -5.05 194684250 39936 253.34 5140 5140 4765 6690 3610 5150 4874.91 1.28 0 -7171 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 424 -46.57 0.41 12 0.46 -105.00 11814.00 10790 20240610 -54.68 4560 20241115 7.24 6960 -29.74 20250314 4765 2.62 20250407 10790 -54.68 20240610 4560 7.24 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
5 20250407 131028 57 100.00 KOSDAQ 제약 N N N N N 4900 -250 5 -4.85 163195580 33479 212.38 5140 5140 4765 6690 3610 5150 4874.57 1.28 0 -5666 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 425 -46.67 0.41 12 0.39 -105.00 11814.00 10790 20240610 -54.59 4560 20241115 7.46 6960 -29.60 20250314 4765 2.83 20250407 10790 -54.59 20240610 4560 7.46 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
6 20250407 121025 57 100.00 KOSDAQ 제약 N N N N N 4945 -205 5 -3.98 158191245 32458 205.90 5140 5140 4765 6690 3610 5150 4873.72 1.28 0 -5529 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 429 -47.10 0.42 12 0.37 -105.00 11814.00 10790 20240610 -54.17 4560 20241115 8.44 6960 -28.95 20250314 4765 3.78 20250407 10790 -54.17 20240610 4560 8.44 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
7 20250407 111029 57 100.00 KOSDAQ 제약 N N N N N 4965 -185 5 -3.59 144661250 29705 188.44 5140 5140 4765 6690 3610 5150 4869.93 1.28 0 -5406 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 430 -47.29 0.42 12 0.34 -105.00 11814.00 10790 20240610 -53.99 4560 20241115 8.88 6960 -28.66 20250314 4765 4.20 20250407 10790 -53.99 20240610 4560 8.88 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
8 20250407 101028 57 100.00 KOSDAQ 제약 N N N N N 4850 -300 5 -5.83 120823970 24838 157.56 5140 5140 4765 6690 3610 5150 4864.48 1.28 0 -5921 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 420 -46.19 0.41 12 0.29 -105.00 11814.00 10790 20240610 -55.05 4560 20241115 6.36 6960 -30.32 20250314 4765 1.78 20250407 10790 -55.05 20240610 4560 6.36 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
9 20250407 091030 57 100.00 KOSDAQ 제약 N N N N N 4900 -250 5 -4.85 24599765 4941 31.34 5140 5140 4860 6690 3610 5150 4978.70 1.28 0 189 5296 5222 5136 5062 4976 5180 5020 43 1540 500 3290 5 1 8666361 425 -46.67 0.41 12 0.06 -105.00 11814.00 10790 20240610 -54.59 4560 20241115 7.46 6960 -29.60 20250314 4830 1.45 20250203 10790 -54.59 20240610 4560 7.46 20241115 2.06 Y 314140 500 43 억 111209 N N 20 N 00 N
10 20250404 161025 57 100.00 KOSDAQ 제약 N N N N N 5150 10 2 0.19 80389510 15764 90.38 5160 5210 5050 6680 3600 5140 5099.56 1.30 0 2242 5380 5260 5160 5040 4940 5210 4990 43 1540 500 3280 10 1 8666361 446 -49.05 0.44 12 0.18 -105.00 11814.00 10790 20240610 -52.27 4560 20241115 12.94 6960 -26.01 20250314 4830 6.63 20250203 10790 -52.27 20240610 4560 12.94 20241115 2.05 Y 314140 500 43 억 113022 N N 20 N 00 N
11 20250404 151036 57 100.00 KOSDAQ 제약 N N N N N 5150 10 2 0.19 75727720 14858 85.19 5160 5210 5050 6680 3600 5140 5096.76 1.30 0 2036 5380 5260 5160 5040 4940 5210 4990 43 1540 500 3280 10 1 8666361 446 -49.05 0.44 12 0.17 -105.00 11814.00 10790 20240610 -52.27 4560 20241115 12.94 6960 -26.01 20250314 4830 6.63 20250203 10790 -52.27 20240610 4560 12.94 20241115 2.05 Y 314140 500 43 억 113022 N N 0 N 00 N
12 20250404 141038 57 100.00 KOSDAQ 제약 N N N N N 5080 -60 5 -1.17 65952230 12938 74.18 5160 5210 5050 6680 3600 5140 5097.56 1.30 0 1969 5380 5260 5160 5040 4940 5210 4990 43 1540 500 3280 10 1 8666361 440 -48.38 0.43 12 0.15 -105.00 11814.00 10790 20240610 -52.92 4560 20241115 11.40 6960 -27.01 20250314 4830 5.18 20250203 10790 -52.92 20240610 4560 11.40 20241115 2.05 Y 314140 500 43 억 113022 N N 0 N 00 N