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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
061250/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
20250411,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,21,2,1.98,196440303,184002,122.92,1060,1083,1047,1379,743,1061,1067.11,2.21,0,53528,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,897,12.58,0.43,12,0.22,86.00,2515.00,2185,20240726,-50.48,1003,20250409,7.88,1377,-21.42,20250108,1003,7.88,20250409,2185,-50.48,20240726,1003,7.88,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1726,N,00,N
20250411,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,19,2,1.79,161166123,151374,101.12,1060,1082,1047,1379,743,1061,1064.69,2.21,0,51617,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,895,12.56,0.43,12,0.18,86.00,2515.00,2185,20240726,-50.57,1003,20250409,7.68,1377,-21.57,20250108,1003,7.68,20250409,2185,-50.57,20240726,1003,7.68,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1063,2,2,0.19,92963996,87816,58.66,1060,1063,1047,1379,743,1061,1058.62,2.21,0,39457,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,881,12.36,0.42,12,0.11,86.00,2515.00,2185,20240726,-51.35,1003,20250409,5.98,1377,-22.80,20250108,1003,5.98,20250409,2185,-51.35,20240726,1003,5.98,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,0,3,0.00,71282558,67407,45.03,1060,1063,1047,1379,743,1061,1057.49,2.21,0,37007,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,879,12.34,0.42,12,0.08,86.00,2515.00,2185,20240726,-51.44,1003,20250409,5.78,1377,-22.95,20250108,1003,5.78,20250409,2185,-51.44,20240726,1003,5.78,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,0,3,0.00,67623673,63957,42.72,1060,1063,1047,1379,743,1061,1057.33,2.21,0,35083,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,879,12.34,0.42,12,0.08,86.00,2515.00,2185,20240726,-51.44,1003,20250409,5.78,1377,-22.95,20250108,1003,5.78,20250409,2185,-51.44,20240726,1003,5.78,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,-1,5,-0.09,50939209,48232,32.22,1060,1060,1047,1379,743,1061,1056.13,2.21,0,24673,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,878,12.33,0.42,12,0.06,86.00,2515.00,2185,20240726,-51.49,1003,20250409,5.68,1377,-23.02,20250108,1003,5.68,20250409,2185,-51.49,20240726,1003,5.68,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1053,-8,5,-0.75,16239410,15462,10.33,1060,1060,1047,1379,743,1061,1050.28,2.21,0,13046,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,873,12.24,0.42,12,0.02,86.00,2515.00,2185,20240726,-51.81,1003,20250409,4.99,1377,-23.53,20250108,1003,4.99,20250409,2185,-51.81,20240726,1003,4.99,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1054,-7,5,-0.66,13318442,12689,8.48,1060,1060,1047,1379,743,1061,1049.61,2.21,0,11417,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,873,12.26,0.42,12,0.02,86.00,2515.00,2185,20240726,-51.76,1003,20250409,5.08,1377,-23.46,20250108,1003,5.08,20250409,2185,-51.76,20240726,1003,5.08,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250410,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,40,2,3.92,154993008,147424,95.65,1034,1061,1034,1327,715,1021,1051.34,2.14,0,59020,1053,1037,1020,1004,987,1045,1012,422,306,500,670,1,1,82874653,879,12.34,0.42,12,0.18,86.00,2515.00,2185,20240726,-51.44,1003,20250409,5.78,1377,-22.95,20250108,1003,5.78,20250409,2185,-51.44,20240726,1003,5.78,20250409,4.33,Y,061250,500,421 억,,1776076,N,N,1728,N,00,N
20250410,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1059,38,2,3.72,143914796,136977,88.87,1034,1061,1034,1327,715,1021,1050.65,2.14,0,56048,1053,1037,1020,1004,987,1045,1012,422,306,500,670,1,1,82874653,878,12.31,0.42,12,0.17,86.00,2515.00,2185,20240726,-51.53,1003,20250409,5.58,1377,-23.09,20250108,1003,5.58,20250409,2185,-51.53,20240726,1003,5.58,20250409,4.33,Y,061250,500,421 억,,1776076,N,N,459,N,00,N
20250410,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1057,36,2,3.53,134794836,128364,83.28,1034,1059,1034,1327,715,1021,1050.10,2.14,0,53462,1053,1037,1020,1004,987,1045,1012,422,306,500,670,1,1,82874653,876,12.29,0.42,12,0.15,86.00,2515.00,2185,20240726,-51.62,1003,20250409,5.38,1377,-23.24,20250108,1003,5.38,20250409,2185,-51.62,20240726,1003,5.38,20250409,4.33,Y,061250,500,421 억,,1776076,N,N,459,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 20250411 160538 57 100.00 KOSDAQ 제약 N N N N N 1082 21 2 1.98 196440303 184002 122.92 1060 1083 1047 1379 743 1061 1067.11 2.21 0 53528 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 897 12.58 0.43 12 0.22 86.00 2515.00 2185 20240726 -50.48 1003 20250409 7.88 1377 -21.42 20250108 1003 7.88 20250409 2185 -50.48 20240726 1003 7.88 20250409 4.33 Y 061250 500 421 억 1834095 N N 1726 N 00 N
3 20250411 150542 57 100.00 KOSDAQ 제약 N N N N N 1080 19 2 1.79 161166123 151374 101.12 1060 1082 1047 1379 743 1061 1064.69 2.21 0 51617 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 895 12.56 0.43 12 0.18 86.00 2515.00 2185 20240726 -50.57 1003 20250409 7.68 1377 -21.57 20250108 1003 7.68 20250409 2185 -50.57 20240726 1003 7.68 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
4 20250411 140542 57 100.00 KOSDAQ 제약 N N N N N 1063 2 2 0.19 92963996 87816 58.66 1060 1063 1047 1379 743 1061 1058.62 2.21 0 39457 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 881 12.36 0.42 12 0.11 86.00 2515.00 2185 20240726 -51.35 1003 20250409 5.98 1377 -22.80 20250108 1003 5.98 20250409 2185 -51.35 20240726 1003 5.98 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
5 20250411 130543 57 100.00 KOSDAQ 제약 N N N N N 1061 0 3 0.00 71282558 67407 45.03 1060 1063 1047 1379 743 1061 1057.49 2.21 0 37007 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 879 12.34 0.42 12 0.08 86.00 2515.00 2185 20240726 -51.44 1003 20250409 5.78 1377 -22.95 20250108 1003 5.78 20250409 2185 -51.44 20240726 1003 5.78 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
6 20250411 120544 57 100.00 KOSDAQ 제약 N N N N N 1061 0 3 0.00 67623673 63957 42.72 1060 1063 1047 1379 743 1061 1057.33 2.21 0 35083 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 879 12.34 0.42 12 0.08 86.00 2515.00 2185 20240726 -51.44 1003 20250409 5.78 1377 -22.95 20250108 1003 5.78 20250409 2185 -51.44 20240726 1003 5.78 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
7 20250411 110543 57 100.00 KOSDAQ 제약 N N N N N 1060 -1 5 -0.09 50939209 48232 32.22 1060 1060 1047 1379 743 1061 1056.13 2.21 0 24673 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 878 12.33 0.42 12 0.06 86.00 2515.00 2185 20240726 -51.49 1003 20250409 5.68 1377 -23.02 20250108 1003 5.68 20250409 2185 -51.49 20240726 1003 5.68 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
8 20250411 100544 57 100.00 KOSDAQ 제약 N N N N N 1053 -8 5 -0.75 16239410 15462 10.33 1060 1060 1047 1379 743 1061 1050.28 2.21 0 13046 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 873 12.24 0.42 12 0.02 86.00 2515.00 2185 20240726 -51.81 1003 20250409 4.99 1377 -23.53 20250108 1003 4.99 20250409 2185 -51.81 20240726 1003 4.99 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
9 20250411 090547 57 100.00 KOSDAQ 제약 N N N N N 1054 -7 5 -0.66 13318442 12689 8.48 1060 1060 1047 1379 743 1061 1049.61 2.21 0 11417 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 873 12.26 0.42 12 0.02 86.00 2515.00 2185 20240726 -51.76 1003 20250409 5.08 1377 -23.46 20250108 1003 5.08 20250409 2185 -51.76 20240726 1003 5.08 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
10 20250410 160540 57 100.00 KOSDAQ 제약 N N N N N 1061 40 2 3.92 154993008 147424 95.65 1034 1061 1034 1327 715 1021 1051.34 2.14 0 59020 1053 1037 1020 1004 987 1045 1012 422 306 500 670 1 1 82874653 879 12.34 0.42 12 0.18 86.00 2515.00 2185 20240726 -51.44 1003 20250409 5.78 1377 -22.95 20250108 1003 5.78 20250409 2185 -51.44 20240726 1003 5.78 20250409 4.33 Y 061250 500 421 억 1776076 N N 1728 N 00 N
11 20250410 150542 57 100.00 KOSDAQ 제약 N N N N N 1059 38 2 3.72 143914796 136977 88.87 1034 1061 1034 1327 715 1021 1050.65 2.14 0 56048 1053 1037 1020 1004 987 1045 1012 422 306 500 670 1 1 82874653 878 12.31 0.42 12 0.17 86.00 2515.00 2185 20240726 -51.53 1003 20250409 5.58 1377 -23.09 20250108 1003 5.58 20250409 2185 -51.53 20240726 1003 5.58 20250409 4.33 Y 061250 500 421 억 1776076 N N 459 N 00 N
12 20250410 140541 57 100.00 KOSDAQ 제약 N N N N N 1057 36 2 3.53 134794836 128364 83.28 1034 1059 1034 1327 715 1021 1050.10 2.14 0 53462 1053 1037 1020 1004 987 1045 1012 422 306 500 670 1 1 82874653 876 12.29 0.42 12 0.15 86.00 2515.00 2185 20240726 -51.62 1003 20250409 5.38 1377 -23.24 20250108 1003 5.38 20250409 2185 -51.62 20240726 1003 5.38 20250409 4.33 Y 061250 500 421 억 1776076 N N 459 N 00 N