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
131030/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
20250414,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,349704060,56516,170.65,6200,6310,5860,8060,4340,6200,6187.70,3.29,0,19584,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1001,9.72,0.67,12,0.35,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,40,2,0.65,331267790,53544,161.67,6200,6310,5860,8060,4340,6200,6186.83,3.29,0,19436,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1008,9.78,0.68,12,0.33,638.00,9244.00,10430,20240710,-40.17,4855,20241210,28.53,7860,-20.61,20250205,5610,11.23,20250409,10430,-40.17,20240710,4855,28.53,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,30,2,0.48,326859200,52837,159.54,6200,6310,5860,8060,4340,6200,6186.18,3.29,0,19261,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1006,9.76,0.67,12,0.33,638.00,9244.00,10430,20240710,-40.27,4855,20241210,28.32,7860,-20.74,20250205,5610,11.05,20250409,10430,-40.27,20240710,4855,28.32,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,130808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,316641730,51200,154.59,6200,6310,5860,8060,4340,6200,6184.41,3.29,0,19564,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1001,9.72,0.67,12,0.32,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,120811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,218743390,35514,107.23,6200,6250,5860,8060,4340,6200,6159.36,3.29,0,15013,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1001,9.72,0.67,12,0.22,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,110807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,200946800,32654,98.60,6200,6250,5860,8060,4340,6200,6153.82,3.29,0,13932,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1001,9.72,0.67,12,0.20,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,100809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,185207290,30122,90.95,6200,6250,5860,8060,4340,6200,6148.57,3.29,0,14316,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,998,9.69,0.67,12,0.19,638.00,9244.00,10430,20240710,-40.75,4855,20241210,27.29,7860,-21.37,20250205,5610,10.16,20250409,10430,-40.75,20240710,4855,27.29,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250414,090810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,30,2,0.48,7591960,1226,3.70,6200,6230,6160,8060,4340,6200,6192.46,3.29,0,-179,6366,6282,6166,6082,5966,6325,6125,83,1860,500,3960,10,1,16153162,1006,9.76,0.67,12,0.01,638.00,9244.00,10430,20240710,-40.27,4855,20241210,28.32,7860,-20.74,20250205,5610,11.05,20250409,10430,-40.27,20240710,4855,28.32,20241210,6.71,Y,131030,500,82 억,,531928,N,N,2,N,00,N
20250411,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,50,2,0.81,204591000,33117,49.65,6090,6250,6050,7990,4310,6150,6177.82,3.19,0,9626,6403,6276,6063,5936,5723,6340,6000,83,1840,500,3930,10,1,16153162,1001,9.72,0.67,12,0.21,638.00,9244.00,10430,20240710,-40.56,4855,20241210,27.70,7860,-21.12,20250205,5610,10.52,20250409,10430,-40.56,20240710,4855,27.70,20241210,6.86,Y,131030,500,82 억,,515191,N,N,2,N,00,N
20250411,150808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,80,2,1.30,181014380,29316,43.95,6090,6250,6050,7990,4310,6150,6174.59,3.19,0,8491,6403,6276,6063,5936,5723,6340,6000,83,1840,500,3930,10,1,16153162,1006,9.76,0.67,12,0.18,638.00,9244.00,10430,20240710,-40.27,4855,20241210,28.32,7860,-20.74,20250205,5610,11.05,20250409,10430,-40.27,20240710,4855,28.32,20241210,6.86,Y,131030,500,82 억,,515191,N,N,89,N,00,N
20250411,140807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,70,2,1.14,155745510,25243,37.85,6090,6250,6050,7990,4310,6150,6169.85,3.19,0,8224,6403,6276,6063,5936,5723,6340,6000,83,1840,500,3930,10,1,16153162,1005,9.75,0.67,12,0.16,638.00,9244.00,10430,20240710,-40.36,4855,20241210,28.12,7860,-20.87,20250205,5610,10.87,20250409,10430,-40.36,20240710,4855,28.12,20241210,6.86,Y,131030,500,82 억,,515191,N,N,89,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 160805 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 349704060 56516 170.65 6200 6310 5860 8060 4340 6200 6187.70 3.29 0 19584 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1001 9.72 0.67 12 0.35 638.00 9244.00 10430 20240710 -40.56 4855 20241210 27.70 7860 -21.12 20250205 5610 10.52 20250409 10430 -40.56 20240710 4855 27.70 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
3 20250414 150812 57 100.00 KOSDAQ 제약 N N N N N 6240 40 2 0.65 331267790 53544 161.67 6200 6310 5860 8060 4340 6200 6186.83 3.29 0 19436 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1008 9.78 0.68 12 0.33 638.00 9244.00 10430 20240710 -40.17 4855 20241210 28.53 7860 -20.61 20250205 5610 11.23 20250409 10430 -40.17 20240710 4855 28.53 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
4 20250414 140810 57 100.00 KOSDAQ 제약 N N N N N 6230 30 2 0.48 326859200 52837 159.54 6200 6310 5860 8060 4340 6200 6186.18 3.29 0 19261 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1006 9.76 0.67 12 0.33 638.00 9244.00 10430 20240710 -40.27 4855 20241210 28.32 7860 -20.74 20250205 5610 11.05 20250409 10430 -40.27 20240710 4855 28.32 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
5 20250414 130808 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 316641730 51200 154.59 6200 6310 5860 8060 4340 6200 6184.41 3.29 0 19564 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1001 9.72 0.67 12 0.32 638.00 9244.00 10430 20240710 -40.56 4855 20241210 27.70 7860 -21.12 20250205 5610 10.52 20250409 10430 -40.56 20240710 4855 27.70 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
6 20250414 120811 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 218743390 35514 107.23 6200 6250 5860 8060 4340 6200 6159.36 3.29 0 15013 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1001 9.72 0.67 12 0.22 638.00 9244.00 10430 20240710 -40.56 4855 20241210 27.70 7860 -21.12 20250205 5610 10.52 20250409 10430 -40.56 20240710 4855 27.70 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
7 20250414 110807 57 100.00 KOSDAQ 제약 N N N N N 6200 0 3 0.00 200946800 32654 98.60 6200 6250 5860 8060 4340 6200 6153.82 3.29 0 13932 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1001 9.72 0.67 12 0.20 638.00 9244.00 10430 20240710 -40.56 4855 20241210 27.70 7860 -21.12 20250205 5610 10.52 20250409 10430 -40.56 20240710 4855 27.70 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
8 20250414 100809 57 100.00 KOSDAQ 제약 N N N N N 6180 -20 5 -0.32 185207290 30122 90.95 6200 6250 5860 8060 4340 6200 6148.57 3.29 0 14316 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 998 9.69 0.67 12 0.19 638.00 9244.00 10430 20240710 -40.75 4855 20241210 27.29 7860 -21.37 20250205 5610 10.16 20250409 10430 -40.75 20240710 4855 27.29 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
9 20250414 090810 57 100.00 KOSDAQ 제약 N N N N N 6230 30 2 0.48 7591960 1226 3.70 6200 6230 6160 8060 4340 6200 6192.46 3.29 0 -179 6366 6282 6166 6082 5966 6325 6125 83 1860 500 3960 10 1 16153162 1006 9.76 0.67 12 0.01 638.00 9244.00 10430 20240710 -40.27 4855 20241210 28.32 7860 -20.74 20250205 5610 11.05 20250409 10430 -40.27 20240710 4855 28.32 20241210 6.71 Y 131030 500 82 억 531928 N N 2 N 00 N
10 20250411 160800 57 100.00 KOSDAQ 제약 N N N N N 6200 50 2 0.81 204591000 33117 49.65 6090 6250 6050 7990 4310 6150 6177.82 3.19 0 9626 6403 6276 6063 5936 5723 6340 6000 83 1840 500 3930 10 1 16153162 1001 9.72 0.67 12 0.21 638.00 9244.00 10430 20240710 -40.56 4855 20241210 27.70 7860 -21.12 20250205 5610 10.52 20250409 10430 -40.56 20240710 4855 27.70 20241210 6.86 Y 131030 500 82 억 515191 N N 2 N 00 N
11 20250411 150808 57 100.00 KOSDAQ 제약 N N N N N 6230 80 2 1.30 181014380 29316 43.95 6090 6250 6050 7990 4310 6150 6174.59 3.19 0 8491 6403 6276 6063 5936 5723 6340 6000 83 1840 500 3930 10 1 16153162 1006 9.76 0.67 12 0.18 638.00 9244.00 10430 20240710 -40.27 4855 20241210 28.32 7860 -20.74 20250205 5610 11.05 20250409 10430 -40.27 20240710 4855 28.32 20241210 6.86 Y 131030 500 82 억 515191 N N 89 N 00 N
12 20250411 140807 57 100.00 KOSDAQ 제약 N N N N N 6220 70 2 1.14 155745510 25243 37.85 6090 6250 6050 7990 4310 6150 6169.85 3.19 0 8224 6403 6276 6063 5936 5723 6340 6000 83 1840 500 3930 10 1 16153162 1005 9.75 0.67 12 0.16 638.00 9244.00 10430 20240710 -40.36 4855 20241210 28.12 7860 -20.87 20250205 5610 10.87 20250409 10430 -40.36 20240710 4855 28.12 20241210 6.86 Y 131030 500 82 억 515191 N N 89 N 00 N