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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011040/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
20250414,160245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,60,2,1.08,41585030,7419,33.72,5550,5630,5550,7220,3900,5560,5605.21,1.71,0,433,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1729,31.57,0.69,12,0.02,178.00,8131.00,8280,20240612,-32.13,5330,20250407,5.44,6290,-10.65,20250106,5330,5.44,20250407,8280,-32.13,20240612,5330,5.44,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,150247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,50,2,0.90,39922030,7123,32.37,5550,5630,5550,7220,3900,5560,5604.67,1.71,0,387,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1726,31.52,0.69,12,0.02,178.00,8131.00,8280,20240612,-32.25,5330,20250407,5.25,6290,-10.81,20250106,5330,5.25,20250407,8280,-32.25,20240612,5330,5.25,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,60,2,1.08,35461920,6328,28.76,5550,5630,5550,7220,3900,5560,5603.97,1.71,0,34,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1729,31.57,0.69,12,0.02,178.00,8131.00,8280,20240612,-32.13,5330,20250407,5.44,6290,-10.65,20250106,5330,5.44,20250407,8280,-32.13,20240612,5330,5.44,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,130247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,50,2,0.90,22905430,4094,18.60,5550,5620,5550,7220,3900,5560,5594.88,1.71,0,-5,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1726,31.52,0.69,12,0.01,178.00,8131.00,8280,20240612,-32.25,5330,20250407,5.25,6290,-10.81,20250106,5330,5.25,20250407,8280,-32.25,20240612,5330,5.25,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,120247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5600,40,2,0.72,14046110,2514,11.42,5550,5600,5550,7220,3900,5560,5587.16,1.71,0,-280,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1723,31.46,0.69,12,0.01,178.00,8131.00,8280,20240612,-32.37,5330,20250407,5.07,6290,-10.97,20250106,5330,5.07,20250407,8280,-32.37,20240612,5330,5.07,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,110246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5590,30,2,0.54,11907300,2131,9.68,5550,5600,5550,7220,3900,5560,5587.66,1.71,0,-335,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1720,31.40,0.69,12,0.01,178.00,8131.00,8280,20240612,-32.49,5330,20250407,4.88,6290,-11.13,20250106,5330,4.88,20250407,8280,-32.49,20240612,5330,4.88,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,100247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,20,2,0.36,10941020,1958,8.90,5550,5600,5550,7220,3900,5560,5587.85,1.71,0,-390,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1717,31.35,0.69,12,0.01,178.00,8131.00,8280,20240612,-32.61,5330,20250407,4.69,6290,-11.29,20250106,5330,4.69,20250407,8280,-32.61,20240612,5330,4.69,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250414,090247,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5570,10,2,0.18,205670,37,0.17,5550,5570,5550,7220,3900,5560,5558.65,1.71,0,-11,5673,5616,5553,5496,5433,5645,5525,157,1660,500,4220,10,1,30768766,1714,31.29,0.69,12,0.00,178.00,8131.00,8280,20240612,-32.73,5330,20250407,4.50,6290,-11.45,20250106,5330,4.50,20250407,8280,-32.73,20240612,5330,4.50,20250407,0.89,Y,011040,500,156 억,,525080,N,N,0,N,00,N
20250411,160244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,40,2,0.72,122019735,22005,104.93,5510,5610,5490,7170,3870,5520,5545.09,1.69,0,5005,5586,5552,5506,5472,5426,5570,5490,157,1650,500,4190,10,1,30768766,1711,31.24,0.68,12,0.07,178.00,8131.00,8280,20240612,-32.85,5330,20250407,4.32,6290,-11.61,20250106,5330,4.32,20250407,8280,-32.85,20240612,5330,4.32,20250407,0.90,Y,011040,500,156 억,,520158,N,N,0,N,00,N
20250411,150246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,60,2,1.09,112534765,20302,96.81,5510,5610,5490,7170,3870,5520,5543.04,1.69,0,5476,5586,5552,5506,5472,5426,5570,5490,157,1650,500,4190,10,1,30768766,1717,31.35,0.69,12,0.07,178.00,8131.00,8280,20240612,-32.61,5330,20250407,4.69,6290,-11.29,20250106,5330,4.69,20250407,8280,-32.61,20240612,5330,4.69,20250407,0.90,Y,011040,500,156 억,,520158,N,N,0,N,00,N
20250411,140246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5580,60,2,1.09,103198705,18624,88.80,5510,5610,5490,7170,3870,5520,5541.17,1.69,0,5118,5586,5552,5506,5472,5426,5570,5490,157,1650,500,4190,10,1,30768766,1717,31.35,0.69,12,0.06,178.00,8131.00,8280,20240612,-32.61,5330,20250407,4.69,6290,-11.29,20250106,5330,4.69,20250407,8280,-32.61,20240612,5330,4.69,20250407,0.90,Y,011040,500,156 억,,520158,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 20250414 160245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5620 60 2 1.08 41585030 7419 33.72 5550 5630 5550 7220 3900 5560 5605.21 1.71 0 433 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1729 31.57 0.69 12 0.02 178.00 8131.00 8280 20240612 -32.13 5330 20250407 5.44 6290 -10.65 20250106 5330 5.44 20250407 8280 -32.13 20240612 5330 5.44 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
3 20250414 150247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 50 2 0.90 39922030 7123 32.37 5550 5630 5550 7220 3900 5560 5604.67 1.71 0 387 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1726 31.52 0.69 12 0.02 178.00 8131.00 8280 20240612 -32.25 5330 20250407 5.25 6290 -10.81 20250106 5330 5.25 20250407 8280 -32.25 20240612 5330 5.25 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
4 20250414 140246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5620 60 2 1.08 35461920 6328 28.76 5550 5630 5550 7220 3900 5560 5603.97 1.71 0 34 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1729 31.57 0.69 12 0.02 178.00 8131.00 8280 20240612 -32.13 5330 20250407 5.44 6290 -10.65 20250106 5330 5.44 20250407 8280 -32.13 20240612 5330 5.44 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
5 20250414 130247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5610 50 2 0.90 22905430 4094 18.60 5550 5620 5550 7220 3900 5560 5594.88 1.71 0 -5 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1726 31.52 0.69 12 0.01 178.00 8131.00 8280 20240612 -32.25 5330 20250407 5.25 6290 -10.81 20250106 5330 5.25 20250407 8280 -32.25 20240612 5330 5.25 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
6 20250414 120247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5600 40 2 0.72 14046110 2514 11.42 5550 5600 5550 7220 3900 5560 5587.16 1.71 0 -280 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1723 31.46 0.69 12 0.01 178.00 8131.00 8280 20240612 -32.37 5330 20250407 5.07 6290 -10.97 20250106 5330 5.07 20250407 8280 -32.37 20240612 5330 5.07 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
7 20250414 110246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5590 30 2 0.54 11907300 2131 9.68 5550 5600 5550 7220 3900 5560 5587.66 1.71 0 -335 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1720 31.40 0.69 12 0.01 178.00 8131.00 8280 20240612 -32.49 5330 20250407 4.88 6290 -11.13 20250106 5330 4.88 20250407 8280 -32.49 20240612 5330 4.88 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
8 20250414 100247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5580 20 2 0.36 10941020 1958 8.90 5550 5600 5550 7220 3900 5560 5587.85 1.71 0 -390 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1717 31.35 0.69 12 0.01 178.00 8131.00 8280 20240612 -32.61 5330 20250407 4.69 6290 -11.29 20250106 5330 4.69 20250407 8280 -32.61 20240612 5330 4.69 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
9 20250414 090247 55 60.00 KOSDAQ 제약 N N N Y 60 N 5570 10 2 0.18 205670 37 0.17 5550 5570 5550 7220 3900 5560 5558.65 1.71 0 -11 5673 5616 5553 5496 5433 5645 5525 157 1660 500 4220 10 1 30768766 1714 31.29 0.69 12 0.00 178.00 8131.00 8280 20240612 -32.73 5330 20250407 4.50 6290 -11.45 20250106 5330 4.50 20250407 8280 -32.73 20240612 5330 4.50 20250407 0.89 Y 011040 500 156 억 525080 N N 0 N 00 N
10 20250411 160244 55 60.00 KOSDAQ 제약 N N N Y 60 N 5560 40 2 0.72 122019735 22005 104.93 5510 5610 5490 7170 3870 5520 5545.09 1.69 0 5005 5586 5552 5506 5472 5426 5570 5490 157 1650 500 4190 10 1 30768766 1711 31.24 0.68 12 0.07 178.00 8131.00 8280 20240612 -32.85 5330 20250407 4.32 6290 -11.61 20250106 5330 4.32 20250407 8280 -32.85 20240612 5330 4.32 20250407 0.90 Y 011040 500 156 억 520158 N N 0 N 00 N
11 20250411 150246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5580 60 2 1.09 112534765 20302 96.81 5510 5610 5490 7170 3870 5520 5543.04 1.69 0 5476 5586 5552 5506 5472 5426 5570 5490 157 1650 500 4190 10 1 30768766 1717 31.35 0.69 12 0.07 178.00 8131.00 8280 20240612 -32.61 5330 20250407 4.69 6290 -11.29 20250106 5330 4.69 20250407 8280 -32.61 20240612 5330 4.69 20250407 0.90 Y 011040 500 156 억 520158 N N 0 N 00 N
12 20250411 140246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5580 60 2 1.09 103198705 18624 88.80 5510 5610 5490 7170 3870 5520 5541.17 1.69 0 5118 5586 5552 5506 5472 5426 5570 5490 157 1650 500 4190 10 1 30768766 1717 31.35 0.69 12 0.06 178.00 8131.00 8280 20240612 -32.61 5330 20250407 4.69 6290 -11.29 20250106 5330 4.69 20250407 8280 -32.61 20240612 5330 4.69 20250407 0.90 Y 011040 500 156 억 520158 N N 0 N 00 N