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
012790/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
20250414,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,90,2,1.42,172460045,26979,169.71,6320,6440,6300,8210,4430,6320,6392.38,3.35,0,2184,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,768,5.37,0.52,12,0.23,1193.00,12336.00,8430,20240627,-23.96,5920,20241209,8.28,7850,-18.34,20250117,6050,5.95,20250409,8430,-23.96,20240627,5920,8.28,20241209,3.28,Y,012790,500,59 억,,401883,N,N,132,N,00,N
20250414,150258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,90,2,1.42,167690060,26233,165.02,6320,6440,6300,8210,4430,6320,6392.33,3.35,0,2002,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,768,5.37,0.52,12,0.22,1193.00,12336.00,8430,20240627,-23.96,5920,20241209,8.28,7850,-18.34,20250117,6050,5.95,20250409,8430,-23.96,20240627,5920,8.28,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,140258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,100,2,1.58,160578060,25121,158.02,6320,6440,6300,8210,4430,6320,6392.18,3.35,0,1334,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,770,5.38,0.52,12,0.21,1193.00,12336.00,8430,20240627,-23.84,5920,20241209,8.45,7850,-18.22,20250117,6050,6.12,20250409,8430,-23.84,20240627,5920,8.45,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,130258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,70,2,1.11,136120230,21285,133.89,6320,6440,6300,8210,4430,6320,6395.12,3.35,0,1021,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,766,5.36,0.52,12,0.18,1193.00,12336.00,8430,20240627,-24.20,5920,20241209,7.94,7850,-18.60,20250117,6050,5.62,20250409,8430,-24.20,20240627,5920,7.94,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,120259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,80,2,1.27,133755210,20915,131.57,6320,6440,6300,8210,4430,6320,6395.18,3.35,0,754,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,767,5.36,0.52,12,0.17,1193.00,12336.00,8430,20240627,-24.08,5920,20241209,8.11,7850,-18.47,20250117,6050,5.79,20250409,8430,-24.08,20240627,5920,8.11,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,110257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,80,2,1.27,132212810,20674,130.05,6320,6440,6300,8210,4430,6320,6395.12,3.35,0,762,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,767,5.36,0.52,12,0.17,1193.00,12336.00,8430,20240627,-24.08,5920,20241209,8.11,7850,-18.47,20250117,6050,5.79,20250409,8430,-24.08,20240627,5920,8.11,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,100258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,80,2,1.27,95306560,14921,93.86,6320,6440,6300,8210,4430,6320,6387.41,3.35,0,-969,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,767,5.36,0.52,12,0.12,1193.00,12336.00,8430,20240627,-24.08,5920,20241209,8.11,7850,-18.47,20250117,6050,5.79,20250409,8430,-24.08,20240627,5920,8.11,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250414,090258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,0,3,0.00,802580,127,0.80,6320,6330,6310,8210,4430,6320,6319.53,3.35,0,-48,6413,6366,6303,6256,6193,6390,6280,60,1890,500,4550,10,1,11986415,758,5.30,0.51,12,0.00,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6050,4.46,20250409,8430,-25.03,20240627,5920,6.76,20241209,3.28,Y,012790,500,59 억,,401883,N,N,116,N,00,N
20250411,160256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,40,2,0.64,100165040,15891,41.40,6280,6350,6240,8160,4400,6280,6303.26,3.29,0,7223,6373,6326,6283,6236,6193,6350,6260,60,1880,500,4520,10,1,11986415,758,5.30,0.51,12,0.13,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6050,4.46,20250409,8430,-25.03,20240627,5920,6.76,20241209,3.31,Y,012790,500,59 억,,394786,N,N,116,N,00,N
20250411,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,50,2,0.80,96075580,15244,39.72,6280,6350,6240,8160,4400,6280,6302.52,3.29,0,7124,6373,6326,6283,6236,6193,6350,6260,60,1880,500,4520,10,1,11986415,759,5.31,0.51,12,0.13,1193.00,12336.00,8430,20240627,-24.91,5920,20241209,6.93,7850,-19.36,20250117,6050,4.63,20250409,8430,-24.91,20240627,5920,6.93,20241209,3.31,Y,012790,500,59 억,,394786,N,N,221,N,00,N
20250411,140258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,40,2,0.64,81294880,12906,33.62,6280,6350,6240,8160,4400,6280,6299.00,3.29,0,5311,6373,6326,6283,6236,6193,6350,6260,60,1880,500,4520,10,1,11986415,758,5.30,0.51,12,0.11,1193.00,12336.00,8430,20240627,-25.03,5920,20241209,6.76,7850,-19.49,20250117,6050,4.46,20250409,8430,-25.03,20240627,5920,6.76,20241209,3.31,Y,012790,500,59 억,,394786,N,N,221,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 160257 57 100.00 KOSDAQ 제약 N N N N N 6410 90 2 1.42 172460045 26979 169.71 6320 6440 6300 8210 4430 6320 6392.38 3.35 0 2184 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 768 5.37 0.52 12 0.23 1193.00 12336.00 8430 20240627 -23.96 5920 20241209 8.28 7850 -18.34 20250117 6050 5.95 20250409 8430 -23.96 20240627 5920 8.28 20241209 3.28 Y 012790 500 59 억 401883 N N 132 N 00 N
3 20250414 150258 57 100.00 KOSDAQ 제약 N N N N N 6410 90 2 1.42 167690060 26233 165.02 6320 6440 6300 8210 4430 6320 6392.33 3.35 0 2002 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 768 5.37 0.52 12 0.22 1193.00 12336.00 8430 20240627 -23.96 5920 20241209 8.28 7850 -18.34 20250117 6050 5.95 20250409 8430 -23.96 20240627 5920 8.28 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
4 20250414 140258 57 100.00 KOSDAQ 제약 N N N N N 6420 100 2 1.58 160578060 25121 158.02 6320 6440 6300 8210 4430 6320 6392.18 3.35 0 1334 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 770 5.38 0.52 12 0.21 1193.00 12336.00 8430 20240627 -23.84 5920 20241209 8.45 7850 -18.22 20250117 6050 6.12 20250409 8430 -23.84 20240627 5920 8.45 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
5 20250414 130258 57 100.00 KOSDAQ 제약 N N N N N 6390 70 2 1.11 136120230 21285 133.89 6320 6440 6300 8210 4430 6320 6395.12 3.35 0 1021 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 766 5.36 0.52 12 0.18 1193.00 12336.00 8430 20240627 -24.20 5920 20241209 7.94 7850 -18.60 20250117 6050 5.62 20250409 8430 -24.20 20240627 5920 7.94 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
6 20250414 120259 57 100.00 KOSDAQ 제약 N N N N N 6400 80 2 1.27 133755210 20915 131.57 6320 6440 6300 8210 4430 6320 6395.18 3.35 0 754 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 767 5.36 0.52 12 0.17 1193.00 12336.00 8430 20240627 -24.08 5920 20241209 8.11 7850 -18.47 20250117 6050 5.79 20250409 8430 -24.08 20240627 5920 8.11 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
7 20250414 110257 57 100.00 KOSDAQ 제약 N N N N N 6400 80 2 1.27 132212810 20674 130.05 6320 6440 6300 8210 4430 6320 6395.12 3.35 0 762 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 767 5.36 0.52 12 0.17 1193.00 12336.00 8430 20240627 -24.08 5920 20241209 8.11 7850 -18.47 20250117 6050 5.79 20250409 8430 -24.08 20240627 5920 8.11 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
8 20250414 100258 57 100.00 KOSDAQ 제약 N N N N N 6400 80 2 1.27 95306560 14921 93.86 6320 6440 6300 8210 4430 6320 6387.41 3.35 0 -969 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 767 5.36 0.52 12 0.12 1193.00 12336.00 8430 20240627 -24.08 5920 20241209 8.11 7850 -18.47 20250117 6050 5.79 20250409 8430 -24.08 20240627 5920 8.11 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
9 20250414 090258 57 100.00 KOSDAQ 제약 N N N N N 6320 0 3 0.00 802580 127 0.80 6320 6330 6310 8210 4430 6320 6319.53 3.35 0 -48 6413 6366 6303 6256 6193 6390 6280 60 1890 500 4550 10 1 11986415 758 5.30 0.51 12 0.00 1193.00 12336.00 8430 20240627 -25.03 5920 20241209 6.76 7850 -19.49 20250117 6050 4.46 20250409 8430 -25.03 20240627 5920 6.76 20241209 3.28 Y 012790 500 59 억 401883 N N 116 N 00 N
10 20250411 160256 57 100.00 KOSDAQ 제약 N N N N N 6320 40 2 0.64 100165040 15891 41.40 6280 6350 6240 8160 4400 6280 6303.26 3.29 0 7223 6373 6326 6283 6236 6193 6350 6260 60 1880 500 4520 10 1 11986415 758 5.30 0.51 12 0.13 1193.00 12336.00 8430 20240627 -25.03 5920 20241209 6.76 7850 -19.49 20250117 6050 4.46 20250409 8430 -25.03 20240627 5920 6.76 20241209 3.31 Y 012790 500 59 억 394786 N N 116 N 00 N
11 20250411 150257 57 100.00 KOSDAQ 제약 N N N N N 6330 50 2 0.80 96075580 15244 39.72 6280 6350 6240 8160 4400 6280 6302.52 3.29 0 7124 6373 6326 6283 6236 6193 6350 6260 60 1880 500 4520 10 1 11986415 759 5.31 0.51 12 0.13 1193.00 12336.00 8430 20240627 -24.91 5920 20241209 6.93 7850 -19.36 20250117 6050 4.63 20250409 8430 -24.91 20240627 5920 6.93 20241209 3.31 Y 012790 500 59 억 394786 N N 221 N 00 N
12 20250411 140258 57 100.00 KOSDAQ 제약 N N N N N 6320 40 2 0.64 81294880 12906 33.62 6280 6350 6240 8160 4400 6280 6299.00 3.29 0 5311 6373 6326 6283 6236 6193 6350 6260 60 1880 500 4520 10 1 11986415 758 5.30 0.51 12 0.11 1193.00 12336.00 8430 20240627 -25.03 5920 20241209 6.76 7850 -19.49 20250117 6050 4.46 20250409 8430 -25.03 20240627 5920 6.76 20241209 3.31 Y 012790 500 59 억 394786 N N 221 N 00 N