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
053950/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
20250414,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,659,17,2,2.65,228640344,349926,68.51,642,659,639,834,450,642,653.40,1.27,0,67245,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,515,3.41,0.45,12,0.45,193.00,1474.00,1216,20240520,-45.81,540,20241030,22.04,909,-27.50,20250106,590,11.69,20250331,1790,-63.18,20240520,540,22.04,20241030,0.33,Y,053950,100,78 억,,990387,N,N,4436,N,00,N
20250414,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,657,15,2,2.34,203968684,312429,61.17,642,658,639,834,450,642,652.85,1.27,0,64303,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,513,3.40,0.45,12,0.40,193.00,1474.00,1216,20240520,-45.97,540,20241030,21.67,909,-27.72,20250106,590,11.36,20250331,1790,-63.30,20240520,540,21.67,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,655,13,2,2.02,162269421,248870,48.73,642,658,639,834,450,642,652.02,1.27,0,44683,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,512,3.39,0.44,12,0.32,193.00,1474.00,1216,20240520,-46.13,540,20241030,21.30,909,-27.94,20250106,590,11.02,20250331,1790,-63.41,20240520,540,21.30,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,130525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,12,2,1.87,151532240,232432,45.51,642,658,639,834,450,642,651.94,1.27,0,43512,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,511,3.39,0.44,12,0.30,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,12,2,1.87,140598094,215663,42.22,642,658,639,834,450,642,651.93,1.27,0,38409,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,511,3.39,0.44,12,0.28,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,12,2,1.87,110735766,169807,33.25,642,658,639,834,450,642,652.13,1.27,0,29042,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,511,3.39,0.44,12,0.22,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,651,9,2,1.40,53354754,82130,16.08,642,656,639,834,450,642,649.64,1.27,0,19017,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,509,3.37,0.44,12,0.11,193.00,1474.00,1216,20240520,-46.46,540,20241030,20.56,909,-28.38,20250106,590,10.34,20250331,1790,-63.63,20240520,540,20.56,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250414,090526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,644,2,2,0.31,6449730,10067,1.97,642,644,639,834,450,642,640.68,1.27,0,1412,684,663,631,610,578,673,620,78,192,100,380,1,1,78147358,503,3.34,0.44,12,0.01,193.00,1474.00,1216,20240520,-47.04,540,20241030,19.26,909,-29.15,20250106,590,9.15,20250331,1790,-64.02,20240520,540,19.26,20241030,0.33,Y,053950,100,78 억,,990387,N,N,7670,N,00,N
20250411,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,642,7,2,1.10,323951015,509055,296.42,634,652,599,825,445,635,636.38,1.21,0,43075,652,643,634,625,616,648,630,78,190,100,380,1,1,78147358,502,3.33,0.44,12,0.65,193.00,1474.00,1216,20240520,-47.20,540,20241030,18.89,909,-29.37,20250106,590,8.81,20250331,1790,-64.13,20240520,540,18.89,20241030,0.38,Y,053950,100,78 억,,948072,N,N,7670,N,00,N
20250411,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,647,12,2,1.89,315928109,496599,289.17,634,652,599,825,445,635,636.18,1.21,0,38142,652,643,634,625,616,648,630,78,190,100,380,1,1,78147358,506,3.35,0.44,12,0.64,193.00,1474.00,1216,20240520,-46.79,540,20241030,19.81,909,-28.82,20250106,590,9.66,20250331,1790,-63.85,20240520,540,19.81,20241030,0.38,Y,053950,100,78 억,,948072,N,N,1984,N,00,N
20250411,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,646,11,2,1.73,303903976,477979,278.33,634,652,599,825,445,635,635.81,1.21,0,31147,652,643,634,625,616,648,630,78,190,100,380,1,1,78147358,505,3.35,0.44,12,0.61,193.00,1474.00,1216,20240520,-46.88,540,20241030,19.63,909,-28.93,20250106,590,9.49,20250331,1790,-63.91,20240520,540,19.63,20241030,0.38,Y,053950,100,78 억,,948072,N,N,1984,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 160522 57 100.00 KOSDAQ 제약 N N N N N 659 17 2 2.65 228640344 349926 68.51 642 659 639 834 450 642 653.40 1.27 0 67245 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 515 3.41 0.45 12 0.45 193.00 1474.00 1216 20240520 -45.81 540 20241030 22.04 909 -27.50 20250106 590 11.69 20250331 1790 -63.18 20240520 540 22.04 20241030 0.33 Y 053950 100 78 억 990387 N N 4436 N 00 N
3 20250414 150526 57 100.00 KOSDAQ 제약 N N N N N 657 15 2 2.34 203968684 312429 61.17 642 658 639 834 450 642 652.85 1.27 0 64303 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 513 3.40 0.45 12 0.40 193.00 1474.00 1216 20240520 -45.97 540 20241030 21.67 909 -27.72 20250106 590 11.36 20250331 1790 -63.30 20240520 540 21.67 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
4 20250414 140525 57 100.00 KOSDAQ 제약 N N N N N 655 13 2 2.02 162269421 248870 48.73 642 658 639 834 450 642 652.02 1.27 0 44683 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 512 3.39 0.44 12 0.32 193.00 1474.00 1216 20240520 -46.13 540 20241030 21.30 909 -27.94 20250106 590 11.02 20250331 1790 -63.41 20240520 540 21.30 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
5 20250414 130525 57 100.00 KOSDAQ 제약 N N N N N 654 12 2 1.87 151532240 232432 45.51 642 658 639 834 450 642 651.94 1.27 0 43512 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 511 3.39 0.44 12 0.30 193.00 1474.00 1216 20240520 -46.22 540 20241030 21.11 909 -28.05 20250106 590 10.85 20250331 1790 -63.46 20240520 540 21.11 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
6 20250414 120526 57 100.00 KOSDAQ 제약 N N N N N 654 12 2 1.87 140598094 215663 42.22 642 658 639 834 450 642 651.93 1.27 0 38409 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 511 3.39 0.44 12 0.28 193.00 1474.00 1216 20240520 -46.22 540 20241030 21.11 909 -28.05 20250106 590 10.85 20250331 1790 -63.46 20240520 540 21.11 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
7 20250414 110523 57 100.00 KOSDAQ 제약 N N N N N 654 12 2 1.87 110735766 169807 33.25 642 658 639 834 450 642 652.13 1.27 0 29042 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 511 3.39 0.44 12 0.22 193.00 1474.00 1216 20240520 -46.22 540 20241030 21.11 909 -28.05 20250106 590 10.85 20250331 1790 -63.46 20240520 540 21.11 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
8 20250414 100525 57 100.00 KOSDAQ 제약 N N N N N 651 9 2 1.40 53354754 82130 16.08 642 656 639 834 450 642 649.64 1.27 0 19017 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 509 3.37 0.44 12 0.11 193.00 1474.00 1216 20240520 -46.46 540 20241030 20.56 909 -28.38 20250106 590 10.34 20250331 1790 -63.63 20240520 540 20.56 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
9 20250414 090526 57 100.00 KOSDAQ 제약 N N N N N 644 2 2 0.31 6449730 10067 1.97 642 644 639 834 450 642 640.68 1.27 0 1412 684 663 631 610 578 673 620 78 192 100 380 1 1 78147358 503 3.34 0.44 12 0.01 193.00 1474.00 1216 20240520 -47.04 540 20241030 19.26 909 -29.15 20250106 590 9.15 20250331 1790 -64.02 20240520 540 19.26 20241030 0.33 Y 053950 100 78 억 990387 N N 7670 N 00 N
10 20250411 160519 57 100.00 KOSDAQ 제약 N N N N N 642 7 2 1.10 323951015 509055 296.42 634 652 599 825 445 635 636.38 1.21 0 43075 652 643 634 625 616 648 630 78 190 100 380 1 1 78147358 502 3.33 0.44 12 0.65 193.00 1474.00 1216 20240520 -47.20 540 20241030 18.89 909 -29.37 20250106 590 8.81 20250331 1790 -64.13 20240520 540 18.89 20241030 0.38 Y 053950 100 78 억 948072 N N 7670 N 00 N
11 20250411 150523 57 100.00 KOSDAQ 제약 N N N N N 647 12 2 1.89 315928109 496599 289.17 634 652 599 825 445 635 636.18 1.21 0 38142 652 643 634 625 616 648 630 78 190 100 380 1 1 78147358 506 3.35 0.44 12 0.64 193.00 1474.00 1216 20240520 -46.79 540 20241030 19.81 909 -28.82 20250106 590 9.66 20250331 1790 -63.85 20240520 540 19.81 20241030 0.38 Y 053950 100 78 억 948072 N N 1984 N 00 N
12 20250411 140523 57 100.00 KOSDAQ 제약 N N N N N 646 11 2 1.73 303903976 477979 278.33 634 652 599 825 445 635 635.81 1.21 0 31147 652 643 634 625 616 648 630 78 190 100 380 1 1 78147358 505 3.35 0.44 12 0.61 193.00 1474.00 1216 20240520 -46.88 540 20241030 19.63 909 -28.93 20250106 590 9.49 20250331 1790 -63.91 20240520 540 19.63 20241030 0.38 Y 053950 100 78 억 948072 N N 1984 N 00 N