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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20250410,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-60,5,-1.15,11482780,2211,33.34,5210,5290,5100,6810,3670,5240,5193.48,1.11,0,-62,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,703,-17.92,16.93,12,0.02,-289.00,306.00,7190,20240329,-27.96,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7050,-26.52,20240704,3910,32.48,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-10,5,-0.19,10471470,2016,30.40,5210,5290,5100,6810,3670,5240,5194.18,1.11,0,-61,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,710,-18.10,17.09,12,0.01,-289.00,306.00,7190,20240329,-27.26,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,9551340,1840,27.75,5210,5290,5100,6810,3670,5240,5190.95,1.11,0,-54,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7190,20240329,-27.12,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,130952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,9546100,1839,27.73,5210,5290,5100,6810,3670,5240,5190.92,1.11,0,-54,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7190,20240329,-27.12,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,9189780,1771,26.71,5210,5290,5100,6810,3670,5240,5189.03,1.11,0,-58,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7190,20240329,-27.12,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,9027390,1740,26.24,5210,5290,5100,6810,3670,5240,5188.16,1.11,0,-53,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,705,-17.99,16.99,12,0.01,-289.00,306.00,7190,20240329,-27.68,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7050,-26.24,20240704,3910,32.99,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,30,2,0.57,7704000,1488,22.44,5210,5290,5100,6810,3670,5240,5177.42,1.11,0,25,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,715,-18.24,17.22,12,0.01,-289.00,306.00,7190,20240329,-26.70,3910,20241030,34.78,5650,-6.73,20250213,3945,33.59,20250120,7050,-25.25,20240704,3910,34.78,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250410,090956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,40,2,0.76,2542820,488,7.36,5210,5280,5210,6810,3670,5240,5210.70,1.11,0,0,5426,5332,5206,5112,4986,5270,5050,68,1570,500,3560,10,1,13567300,716,-18.27,17.25,12,0.00,-289.00,306.00,7190,20240329,-26.56,3910,20241030,35.04,5650,-6.55,20250213,3945,33.84,20250120,7050,-25.11,20240704,3910,35.04,20241030,0.20,Y,246720,500,67 억,,150330,N,N,0,N,00,N
20250409,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-20,5,-0.38,34443365,6631,201.43,5260,5300,5080,6830,3690,5260,5194.29,1.11,0,182,5366,5312,5246,5192,5126,5340,5220,68,1570,500,3570,10,1,13567300,711,-18.13,17.12,12,0.05,-289.00,306.00,7190,20240329,-27.12,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,150148,N,N,0,N,00,N
20250409,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-90,5,-1.71,26254895,5038,153.04,5260,5300,5080,6830,3690,5260,5211.37,1.11,0,83,5366,5312,5246,5192,5126,5340,5220,68,1570,500,3570,10,1,13567300,701,-17.89,16.90,12,0.04,-289.00,306.00,7190,20240329,-28.09,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7050,-26.67,20240704,3910,32.23,20241030,0.20,Y,246720,500,67 억,,150148,N,N,0,N,00,N
20250409,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-10,5,-0.19,17976200,3453,104.89,5260,5300,5080,6830,3690,5260,5205.97,1.11,0,65,5366,5312,5246,5192,5126,5340,5220,68,1570,500,3570,10,1,13567300,712,-18.17,17.16,12,0.03,-289.00,306.00,7190,20240329,-26.98,3910,20241030,34.27,5650,-7.08,20250213,3945,33.08,20250120,7050,-25.53,20240704,3910,34.27,20241030,0.20,Y,246720,500,67 억,,150148,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 20250410 160952 57 100.00 KOSDAQ 제약 N N N N N 5180 -60 5 -1.15 11482780 2211 33.34 5210 5290 5100 6810 3670 5240 5193.48 1.11 0 -62 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 703 -17.92 16.93 12 0.02 -289.00 306.00 7190 20240329 -27.96 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7050 -26.52 20240704 3910 32.48 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
3 20250410 150957 57 100.00 KOSDAQ 제약 N N N N N 5230 -10 5 -0.19 10471470 2016 30.40 5210 5290 5100 6810 3670 5240 5194.18 1.11 0 -61 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 710 -18.10 17.09 12 0.01 -289.00 306.00 7190 20240329 -27.26 3910 20241030 33.76 5650 -7.43 20250213 3945 32.57 20250120 7050 -25.82 20240704 3910 33.76 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
4 20250410 140953 57 100.00 KOSDAQ 제약 N N N N N 5240 0 3 0.00 9551340 1840 27.75 5210 5290 5100 6810 3670 5240 5190.95 1.11 0 -54 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 711 -18.13 17.12 12 0.01 -289.00 306.00 7190 20240329 -27.12 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
5 20250410 130952 57 100.00 KOSDAQ 제약 N N N N N 5240 0 3 0.00 9546100 1839 27.73 5210 5290 5100 6810 3670 5240 5190.92 1.11 0 -54 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 711 -18.13 17.12 12 0.01 -289.00 306.00 7190 20240329 -27.12 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
6 20250410 120952 57 100.00 KOSDAQ 제약 N N N N N 5240 0 3 0.00 9189780 1771 26.71 5210 5290 5100 6810 3670 5240 5189.03 1.11 0 -58 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 711 -18.13 17.12 12 0.01 -289.00 306.00 7190 20240329 -27.12 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
7 20250410 110952 57 100.00 KOSDAQ 제약 N N N N N 5200 -40 5 -0.76 9027390 1740 26.24 5210 5290 5100 6810 3670 5240 5188.16 1.11 0 -53 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 705 -17.99 16.99 12 0.01 -289.00 306.00 7190 20240329 -27.68 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7050 -26.24 20240704 3910 32.99 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
8 20250410 100954 57 100.00 KOSDAQ 제약 N N N N N 5270 30 2 0.57 7704000 1488 22.44 5210 5290 5100 6810 3670 5240 5177.42 1.11 0 25 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 715 -18.24 17.22 12 0.01 -289.00 306.00 7190 20240329 -26.70 3910 20241030 34.78 5650 -6.73 20250213 3945 33.59 20250120 7050 -25.25 20240704 3910 34.78 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
9 20250410 090956 57 100.00 KOSDAQ 제약 N N N N N 5280 40 2 0.76 2542820 488 7.36 5210 5280 5210 6810 3670 5240 5210.70 1.11 0 0 5426 5332 5206 5112 4986 5270 5050 68 1570 500 3560 10 1 13567300 716 -18.27 17.25 12 0.00 -289.00 306.00 7190 20240329 -26.56 3910 20241030 35.04 5650 -6.55 20250213 3945 33.84 20250120 7050 -25.11 20240704 3910 35.04 20241030 0.20 Y 246720 500 67 억 150330 N N 0 N 00 N
10 20250409 160947 57 100.00 KOSDAQ 제약 N N N N N 5240 -20 5 -0.38 34443365 6631 201.43 5260 5300 5080 6830 3690 5260 5194.29 1.11 0 182 5366 5312 5246 5192 5126 5340 5220 68 1570 500 3570 10 1 13567300 711 -18.13 17.12 12 0.05 -289.00 306.00 7190 20240329 -27.12 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 150148 N N 0 N 00 N
11 20250409 150751 57 100.00 KOSDAQ 제약 N N N N N 5170 -90 5 -1.71 26254895 5038 153.04 5260 5300 5080 6830 3690 5260 5211.37 1.11 0 83 5366 5312 5246 5192 5126 5340 5220 68 1570 500 3570 10 1 13567300 701 -17.89 16.90 12 0.04 -289.00 306.00 7190 20240329 -28.09 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7050 -26.67 20240704 3910 32.23 20241030 0.20 Y 246720 500 67 억 150148 N N 0 N 00 N
12 20250409 140945 57 100.00 KOSDAQ 제약 N N N N N 5250 -10 5 -0.19 17976200 3453 104.89 5260 5300 5080 6830 3690 5260 5205.97 1.11 0 65 5366 5312 5246 5192 5126 5340 5220 68 1570 500 3570 10 1 13567300 712 -18.17 17.16 12 0.03 -289.00 306.00 7190 20240329 -26.98 3910 20241030 34.27 5650 -7.08 20250213 3945 33.08 20250120 7050 -25.53 20240704 3910 34.27 20241030 0.20 Y 246720 500 67 억 150148 N N 0 N 00 N