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
061250/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
20250414,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,6,2,0.55,389031625,357891,122.62,1088,1112,1077,1406,758,1082,1087.01,2.28,0,-10537,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,902,12.65,0.43,12,0.43,86.00,2515.00,2185,20240726,-50.21,1003,20250409,8.47,1377,-20.99,20250108,1003,8.47,20250409,2185,-50.21,20240726,1003,8.47,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,3374,N,00,N
20250414,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,1,2,0.09,380790174,350306,120.02,1088,1112,1077,1406,758,1082,1087.02,2.28,0,-9873,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,898,12.59,0.43,12,0.42,86.00,2515.00,2185,20240726,-50.43,1003,20250409,7.98,1377,-21.35,20250108,1003,7.98,20250409,2185,-50.43,20240726,1003,7.98,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,0,3,0.00,363559457,334383,114.57,1088,1112,1077,1406,758,1082,1087.25,2.28,0,-11108,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,897,12.58,0.43,12,0.40,86.00,2515.00,2185,20240726,-50.48,1003,20250409,7.88,1377,-21.42,20250108,1003,7.88,20250409,2185,-50.48,20240726,1003,7.88,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1085,3,2,0.28,357220304,328526,112.56,1088,1112,1077,1406,758,1082,1087.34,2.28,0,-10499,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,899,12.62,0.43,12,0.40,86.00,2515.00,2185,20240726,-50.34,1003,20250409,8.18,1377,-21.21,20250108,1003,8.18,20250409,2185,-50.34,20240726,1003,8.18,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,120545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,0,3,0.00,335488513,308452,105.68,1088,1112,1077,1406,758,1082,1087.65,2.28,0,-18166,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,897,12.58,0.43,12,0.37,86.00,2515.00,2185,20240726,-50.48,1003,20250409,7.88,1377,-21.42,20250108,1003,7.88,20250409,2185,-50.48,20240726,1003,7.88,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,110542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1081,-1,5,-0.09,307508553,282557,96.81,1088,1112,1077,1406,758,1082,1088.31,2.28,0,-19122,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,896,12.57,0.43,12,0.34,86.00,2515.00,2185,20240726,-50.53,1003,20250409,7.78,1377,-21.50,20250108,1003,7.78,20250409,2185,-50.53,20240726,1003,7.78,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,-3,5,-0.28,279857588,256951,88.04,1088,1112,1078,1406,758,1082,1089.15,2.28,0,-10263,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,894,12.55,0.43,12,0.31,86.00,2515.00,2185,20240726,-50.62,1003,20250409,7.58,1377,-21.64,20250108,1003,7.58,20250409,2185,-50.62,20240726,1003,7.58,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250414,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1081,-1,5,-0.09,69532991,64085,21.96,1088,1093,1079,1406,758,1082,1085.01,2.28,0,-13257,1106,1093,1070,1057,1034,1100,1064,422,324,500,710,1,1,82874653,896,12.57,0.43,12,0.08,86.00,2515.00,2185,20240726,-50.53,1003,20250409,7.78,1377,-21.50,20250108,1003,7.78,20250409,2185,-50.53,20240726,1003,7.78,20250409,4.30,Y,061250,500,421 억,,1887622,N,N,1726,N,00,N
20250411,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1082,21,2,1.98,196440303,184002,122.92,1060,1083,1047,1379,743,1061,1067.11,2.21,0,53528,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,897,12.58,0.43,12,0.22,86.00,2515.00,2185,20240726,-50.48,1003,20250409,7.88,1377,-21.42,20250108,1003,7.88,20250409,2185,-50.48,20240726,1003,7.88,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1726,N,00,N
20250411,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1080,19,2,1.79,161166123,151374,101.12,1060,1082,1047,1379,743,1061,1064.69,2.21,0,51617,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,895,12.56,0.43,12,0.18,86.00,2515.00,2185,20240726,-50.57,1003,20250409,7.68,1377,-21.57,20250108,1003,7.68,20250409,2185,-50.57,20240726,1003,7.68,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,N,00,N
20250411,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1063,2,2,0.19,92963996,87816,58.66,1060,1063,1047,1379,743,1061,1058.62,2.21,0,39457,1079,1070,1052,1043,1025,1074,1047,422,318,500,700,1,1,82874653,881,12.36,0.42,12,0.11,86.00,2515.00,2185,20240726,-51.35,1003,20250409,5.98,1377,-22.80,20250108,1003,5.98,20250409,2185,-51.35,20240726,1003,5.98,20250409,4.33,Y,061250,500,421 억,,1834095,N,N,1728,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 160540 57 100.00 KOSDAQ 제약 N N N N N 1088 6 2 0.55 389031625 357891 122.62 1088 1112 1077 1406 758 1082 1087.01 2.28 0 -10537 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 902 12.65 0.43 12 0.43 86.00 2515.00 2185 20240726 -50.21 1003 20250409 8.47 1377 -20.99 20250108 1003 8.47 20250409 2185 -50.21 20240726 1003 8.47 20250409 4.30 Y 061250 500 421 억 1887622 N N 3374 N 00 N
3 20250414 150545 57 100.00 KOSDAQ 제약 N N N N N 1083 1 2 0.09 380790174 350306 120.02 1088 1112 1077 1406 758 1082 1087.02 2.28 0 -9873 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 898 12.59 0.43 12 0.42 86.00 2515.00 2185 20240726 -50.43 1003 20250409 7.98 1377 -21.35 20250108 1003 7.98 20250409 2185 -50.43 20240726 1003 7.98 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
4 20250414 140544 57 100.00 KOSDAQ 제약 N N N N N 1082 0 3 0.00 363559457 334383 114.57 1088 1112 1077 1406 758 1082 1087.25 2.28 0 -11108 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 897 12.58 0.43 12 0.40 86.00 2515.00 2185 20240726 -50.48 1003 20250409 7.88 1377 -21.42 20250108 1003 7.88 20250409 2185 -50.48 20240726 1003 7.88 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
5 20250414 130544 57 100.00 KOSDAQ 제약 N N N N N 1085 3 2 0.28 357220304 328526 112.56 1088 1112 1077 1406 758 1082 1087.34 2.28 0 -10499 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 899 12.62 0.43 12 0.40 86.00 2515.00 2185 20240726 -50.34 1003 20250409 8.18 1377 -21.21 20250108 1003 8.18 20250409 2185 -50.34 20240726 1003 8.18 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
6 20250414 120545 57 100.00 KOSDAQ 제약 N N N N N 1082 0 3 0.00 335488513 308452 105.68 1088 1112 1077 1406 758 1082 1087.65 2.28 0 -18166 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 897 12.58 0.43 12 0.37 86.00 2515.00 2185 20240726 -50.48 1003 20250409 7.88 1377 -21.42 20250108 1003 7.88 20250409 2185 -50.48 20240726 1003 7.88 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
7 20250414 110542 57 100.00 KOSDAQ 제약 N N N N N 1081 -1 5 -0.09 307508553 282557 96.81 1088 1112 1077 1406 758 1082 1088.31 2.28 0 -19122 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 896 12.57 0.43 12 0.34 86.00 2515.00 2185 20240726 -50.53 1003 20250409 7.78 1377 -21.50 20250108 1003 7.78 20250409 2185 -50.53 20240726 1003 7.78 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
8 20250414 100544 57 100.00 KOSDAQ 제약 N N N N N 1079 -3 5 -0.28 279857588 256951 88.04 1088 1112 1078 1406 758 1082 1089.15 2.28 0 -10263 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 894 12.55 0.43 12 0.31 86.00 2515.00 2185 20240726 -50.62 1003 20250409 7.58 1377 -21.64 20250108 1003 7.58 20250409 2185 -50.62 20240726 1003 7.58 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
9 20250414 090545 57 100.00 KOSDAQ 제약 N N N N N 1081 -1 5 -0.09 69532991 64085 21.96 1088 1093 1079 1406 758 1082 1085.01 2.28 0 -13257 1106 1093 1070 1057 1034 1100 1064 422 324 500 710 1 1 82874653 896 12.57 0.43 12 0.08 86.00 2515.00 2185 20240726 -50.53 1003 20250409 7.78 1377 -21.50 20250108 1003 7.78 20250409 2185 -50.53 20240726 1003 7.78 20250409 4.30 Y 061250 500 421 억 1887622 N N 1726 N 00 N
10 20250411 160538 57 100.00 KOSDAQ 제약 N N N N N 1082 21 2 1.98 196440303 184002 122.92 1060 1083 1047 1379 743 1061 1067.11 2.21 0 53528 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 897 12.58 0.43 12 0.22 86.00 2515.00 2185 20240726 -50.48 1003 20250409 7.88 1377 -21.42 20250108 1003 7.88 20250409 2185 -50.48 20240726 1003 7.88 20250409 4.33 Y 061250 500 421 억 1834095 N N 1726 N 00 N
11 20250411 150542 57 100.00 KOSDAQ 제약 N N N N N 1080 19 2 1.79 161166123 151374 101.12 1060 1082 1047 1379 743 1061 1064.69 2.21 0 51617 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 895 12.56 0.43 12 0.18 86.00 2515.00 2185 20240726 -50.57 1003 20250409 7.68 1377 -21.57 20250108 1003 7.68 20250409 2185 -50.57 20240726 1003 7.68 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N
12 20250411 140542 57 100.00 KOSDAQ 제약 N N N N N 1063 2 2 0.19 92963996 87816 58.66 1060 1063 1047 1379 743 1061 1058.62 2.21 0 39457 1079 1070 1052 1043 1025 1074 1047 422 318 500 700 1 1 82874653 881 12.36 0.42 12 0.11 86.00 2515.00 2185 20240726 -51.35 1003 20250409 5.98 1377 -22.80 20250108 1003 5.98 20250409 2185 -51.35 20240726 1003 5.98 20250409 4.33 Y 061250 500 421 억 1834095 N N 1728 N 00 N