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
054670/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
20250414,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,102786650,15219,43.10,6740,6800,6690,8760,4720,6740,6753.80,0.74,0,3120,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,973,6.29,0.76,12,0.11,1078.00,8953.00,11700,20240715,-42.05,6180,20241209,9.71,8420,-19.48,20250106,6260,8.31,20250409,11700,-42.05,20240715,6180,9.71,20241209,3.19,Y,054670,500,71 억,,105682,N,N,183,N,00,N
20250414,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,94753030,14031,39.74,6740,6800,6690,8760,4720,6740,6753.12,0.74,0,3250,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,973,6.29,0.76,12,0.10,1078.00,8953.00,11700,20240715,-42.05,6180,20241209,9.71,8420,-19.48,20250106,6260,8.31,20250409,11700,-42.05,20240715,6180,9.71,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,30,2,0.45,85090770,12606,35.70,6740,6800,6690,8760,4720,6740,6750.02,0.74,0,2944,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,972,6.28,0.76,12,0.09,1078.00,8953.00,11700,20240715,-42.14,6180,20241209,9.55,8420,-19.60,20250106,6260,8.15,20250409,11700,-42.14,20240715,6180,9.55,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,30,2,0.45,73935620,10954,31.02,6740,6800,6690,8760,4720,6740,6749.65,0.74,0,2259,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,972,6.28,0.76,12,0.08,1078.00,8953.00,11700,20240715,-42.14,6180,20241209,9.55,8420,-19.60,20250106,6260,8.15,20250409,11700,-42.14,20240715,6180,9.55,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,120530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,66730990,9887,28.00,6740,6800,6690,8760,4720,6740,6749.37,0.74,0,1775,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,973,6.29,0.76,12,0.07,1078.00,8953.00,11700,20240715,-42.05,6180,20241209,9.71,8420,-19.48,20250106,6260,8.31,20250409,11700,-42.05,20240715,6180,9.71,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6770,30,2,0.45,61537890,9119,25.82,6740,6800,6690,8760,4720,6740,6748.32,0.74,0,1277,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,972,6.28,0.76,12,0.06,1078.00,8953.00,11700,20240715,-42.14,6180,20241209,9.55,8420,-19.60,20250106,6260,8.15,20250409,11700,-42.14,20240715,6180,9.55,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,100529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,20,2,0.30,33258520,4912,13.91,6740,6800,6690,8760,4720,6740,6770.87,0.74,0,1352,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,970,6.27,0.76,12,0.03,1078.00,8953.00,11700,20240715,-42.22,6180,20241209,9.39,8420,-19.71,20250106,6260,7.99,20250409,11700,-42.22,20240715,6180,9.39,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250414,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,40,2,0.59,2585890,384,1.09,6740,6780,6690,8760,4720,6740,6734.09,0.74,0,-280,6873,6806,6693,6626,6513,6840,6660,72,2020,500,4980,10,1,14354920,973,6.29,0.76,12,0.00,1078.00,8953.00,11700,20240715,-42.05,6180,20241209,9.71,8420,-19.48,20250106,6260,8.31,20250409,11700,-42.05,20240715,6180,9.71,20241209,3.19,Y,054670,500,71 억,,105682,N,N,366,N,00,N
20250411,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,80,2,1.20,235439280,35254,109.11,6600,6760,6580,8650,4670,6660,6678.37,0.67,0,10088,6800,6730,6590,6520,6380,6765,6555,72,1990,500,4920,10,1,14354920,968,6.25,0.75,12,0.25,1078.00,8953.00,11700,20240715,-42.39,6180,20241209,9.06,8420,-19.95,20250106,6260,7.67,20250409,11700,-42.39,20240715,6180,9.06,20241209,3.17,Y,054670,500,71 억,,95791,N,N,366,N,00,N
20250411,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,90,2,1.35,232002050,34744,107.53,6600,6760,6580,8650,4670,6660,6677.47,0.67,0,9831,6800,6730,6590,6520,6380,6765,6555,72,1990,500,4920,10,1,14354920,969,6.26,0.75,12,0.24,1078.00,8953.00,11700,20240715,-42.31,6180,20241209,9.22,8420,-19.83,20250106,6260,7.83,20250409,11700,-42.31,20240715,6180,9.22,20241209,3.17,Y,054670,500,71 억,,95791,N,N,302,N,00,N
20250411,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,90,2,1.35,210526760,31560,97.68,6600,6760,6580,8650,4670,6660,6670.68,0.67,0,7808,6800,6730,6590,6520,6380,6765,6555,72,1990,500,4920,10,1,14354920,969,6.26,0.75,12,0.22,1078.00,8953.00,11700,20240715,-42.31,6180,20241209,9.22,8420,-19.83,20250106,6260,7.83,20250409,11700,-42.31,20240715,6180,9.22,20241209,3.17,Y,054670,500,71 억,,95791,N,N,302,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 160525 57 100.00 KOSDAQ 제약 N N N N N 6780 40 2 0.59 102786650 15219 43.10 6740 6800 6690 8760 4720 6740 6753.80 0.74 0 3120 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 973 6.29 0.76 12 0.11 1078.00 8953.00 11700 20240715 -42.05 6180 20241209 9.71 8420 -19.48 20250106 6260 8.31 20250409 11700 -42.05 20240715 6180 9.71 20241209 3.19 Y 054670 500 71 억 105682 N N 183 N 00 N
3 20250414 150530 57 100.00 KOSDAQ 제약 N N N N N 6780 40 2 0.59 94753030 14031 39.74 6740 6800 6690 8760 4720 6740 6753.12 0.74 0 3250 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 973 6.29 0.76 12 0.10 1078.00 8953.00 11700 20240715 -42.05 6180 20241209 9.71 8420 -19.48 20250106 6260 8.31 20250409 11700 -42.05 20240715 6180 9.71 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
4 20250414 140529 57 100.00 KOSDAQ 제약 N N N N N 6770 30 2 0.45 85090770 12606 35.70 6740 6800 6690 8760 4720 6740 6750.02 0.74 0 2944 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 972 6.28 0.76 12 0.09 1078.00 8953.00 11700 20240715 -42.14 6180 20241209 9.55 8420 -19.60 20250106 6260 8.15 20250409 11700 -42.14 20240715 6180 9.55 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
5 20250414 130528 57 100.00 KOSDAQ 제약 N N N N N 6770 30 2 0.45 73935620 10954 31.02 6740 6800 6690 8760 4720 6740 6749.65 0.74 0 2259 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 972 6.28 0.76 12 0.08 1078.00 8953.00 11700 20240715 -42.14 6180 20241209 9.55 8420 -19.60 20250106 6260 8.15 20250409 11700 -42.14 20240715 6180 9.55 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
6 20250414 120530 57 100.00 KOSDAQ 제약 N N N N N 6780 40 2 0.59 66730990 9887 28.00 6740 6800 6690 8760 4720 6740 6749.37 0.74 0 1775 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 973 6.29 0.76 12 0.07 1078.00 8953.00 11700 20240715 -42.05 6180 20241209 9.71 8420 -19.48 20250106 6260 8.31 20250409 11700 -42.05 20240715 6180 9.71 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
7 20250414 110527 57 100.00 KOSDAQ 제약 N N N N N 6770 30 2 0.45 61537890 9119 25.82 6740 6800 6690 8760 4720 6740 6748.32 0.74 0 1277 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 972 6.28 0.76 12 0.06 1078.00 8953.00 11700 20240715 -42.14 6180 20241209 9.55 8420 -19.60 20250106 6260 8.15 20250409 11700 -42.14 20240715 6180 9.55 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
8 20250414 100529 57 100.00 KOSDAQ 제약 N N N N N 6760 20 2 0.30 33258520 4912 13.91 6740 6800 6690 8760 4720 6740 6770.87 0.74 0 1352 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 970 6.27 0.76 12 0.03 1078.00 8953.00 11700 20240715 -42.22 6180 20241209 9.39 8420 -19.71 20250106 6260 7.99 20250409 11700 -42.22 20240715 6180 9.39 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
9 20250414 090529 57 100.00 KOSDAQ 제약 N N N N N 6780 40 2 0.59 2585890 384 1.09 6740 6780 6690 8760 4720 6740 6734.09 0.74 0 -280 6873 6806 6693 6626 6513 6840 6660 72 2020 500 4980 10 1 14354920 973 6.29 0.76 12 0.00 1078.00 8953.00 11700 20240715 -42.05 6180 20241209 9.71 8420 -19.48 20250106 6260 8.31 20250409 11700 -42.05 20240715 6180 9.71 20241209 3.19 Y 054670 500 71 억 105682 N N 366 N 00 N
10 20250411 160523 57 100.00 KOSDAQ 제약 N N N N N 6740 80 2 1.20 235439280 35254 109.11 6600 6760 6580 8650 4670 6660 6678.37 0.67 0 10088 6800 6730 6590 6520 6380 6765 6555 72 1990 500 4920 10 1 14354920 968 6.25 0.75 12 0.25 1078.00 8953.00 11700 20240715 -42.39 6180 20241209 9.06 8420 -19.95 20250106 6260 7.67 20250409 11700 -42.39 20240715 6180 9.06 20241209 3.17 Y 054670 500 71 억 95791 N N 366 N 00 N
11 20250411 150527 57 100.00 KOSDAQ 제약 N N N N N 6750 90 2 1.35 232002050 34744 107.53 6600 6760 6580 8650 4670 6660 6677.47 0.67 0 9831 6800 6730 6590 6520 6380 6765 6555 72 1990 500 4920 10 1 14354920 969 6.26 0.75 12 0.24 1078.00 8953.00 11700 20240715 -42.31 6180 20241209 9.22 8420 -19.83 20250106 6260 7.83 20250409 11700 -42.31 20240715 6180 9.22 20241209 3.17 Y 054670 500 71 억 95791 N N 302 N 00 N
12 20250411 140527 57 100.00 KOSDAQ 제약 N N N N N 6750 90 2 1.35 210526760 31560 97.68 6600 6760 6580 8650 4670 6660 6670.68 0.67 0 7808 6800 6730 6590 6520 6380 6765 6555 72 1990 500 4920 10 1 14354920 969 6.26 0.75 12 0.22 1078.00 8953.00 11700 20240715 -42.31 6180 20241209 9.22 8420 -19.83 20250106 6260 7.83 20250409 11700 -42.31 20240715 6180 9.22 20241209 3.17 Y 054670 500 71 억 95791 N N 302 N 00 N