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
153710/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
20250414,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-10,5,-0.19,20523560,3905,45.64,5230,5350,5200,6890,3710,5300,5255.71,0.48,0,-13,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,776,-32.86,2.84,12,0.03,-161.00,1863.00,7640,20240527,-30.76,4400,20241230,20.23,5860,-9.73,20250226,4585,15.38,20250103,7640,-30.76,20240527,4400,20.23,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,-30,5,-0.57,16746520,3191,37.30,5230,5350,5200,6890,3710,5300,5248.05,0.48,0,-13,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,773,-32.73,2.83,12,0.02,-161.00,1863.00,7640,20240527,-31.02,4400,20241230,19.77,5860,-10.07,20250226,4585,14.94,20250103,7640,-31.02,20240527,4400,19.77,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-60,5,-1.13,15201480,2897,33.86,5230,5350,5200,6890,3710,5300,5247.32,0.48,0,3,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-60,5,-1.13,14761320,2813,32.88,5230,5350,5200,6890,3710,5300,5247.54,0.48,0,87,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,769,-32.55,2.81,12,0.02,-161.00,1863.00,7640,20240527,-31.41,4400,20241230,19.09,5860,-10.58,20250226,4585,14.29,20250103,7640,-31.41,20240527,4400,19.09,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,0,3,0.00,6265820,1184,13.84,5230,5350,5200,6890,3710,5300,5292.08,0.48,0,23,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,778,-32.92,2.84,12,0.01,-161.00,1863.00,7640,20240527,-30.63,4400,20241230,20.45,5860,-9.56,20250226,4585,15.59,20250103,7640,-30.63,20240527,4400,20.45,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-10,5,-0.19,6085630,1150,13.44,5230,5350,5200,6890,3710,5300,5291.85,0.48,0,23,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,776,-32.86,2.84,12,0.01,-161.00,1863.00,7640,20240527,-30.76,4400,20241230,20.23,5860,-9.73,20250226,4585,15.38,20250103,7640,-30.76,20240527,4400,20.23,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,0,3,0.00,5923510,1119,13.08,5230,5350,5200,6890,3710,5300,5293.57,0.48,0,0,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,778,-32.92,2.84,12,0.01,-161.00,1863.00,7640,20240527,-30.63,4400,20241230,20.45,5860,-9.56,20250226,4585,15.59,20250103,7640,-30.63,20240527,4400,20.45,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250414,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,50,2,0.94,10580,2,0.02,5230,5350,5230,6890,3710,5300,5290.00,0.48,0,0,5400,5350,5250,5200,5100,5375,5225,73,1590,500,3810,10,1,14669958,785,-33.23,2.87,12,0.00,-161.00,1863.00,7640,20240527,-29.97,4400,20241230,21.59,5860,-8.70,20250226,4585,16.68,20250103,7640,-29.97,20240527,4400,21.59,20241230,0.00,Y,153710,500,73 억,,69926,N,N,0,N,00,N
20250411,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,60,2,1.15,44644020,8555,162.52,5180,5300,5150,6810,3670,5240,5218.47,0.48,0,-70,5400,5320,5260,5180,5120,5290,5150,73,1570,500,3770,10,1,14669958,778,-32.92,2.84,12,0.06,-161.00,1863.00,7640,20240527,-30.63,4400,20241230,20.45,5860,-9.56,20250226,4585,15.59,20250103,7640,-30.63,20240527,4400,20.45,20241230,0.00,Y,153710,500,73 억,,69984,N,N,0,N,00,N
20250411,150830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-10,5,-0.19,27328990,5261,99.94,5180,5240,5150,6810,3670,5240,5194.64,0.48,0,-70,5400,5320,5260,5180,5120,5290,5150,73,1570,500,3770,10,1,14669958,767,-32.48,2.81,12,0.04,-161.00,1863.00,7640,20240527,-31.54,4400,20241230,18.86,5860,-10.75,20250226,4585,14.07,20250103,7640,-31.54,20240527,4400,18.86,20241230,0.00,Y,153710,500,73 억,,69984,N,N,0,N,00,N
20250411,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,23571940,4534,86.13,5180,5240,5150,6810,3670,5240,5198.93,0.48,0,-70,5400,5320,5260,5180,5120,5290,5150,73,1570,500,3770,10,1,14669958,763,-32.30,2.79,12,0.03,-161.00,1863.00,7640,20240527,-31.94,4400,20241230,18.18,5860,-11.26,20250226,4585,13.41,20250103,7640,-31.94,20240527,4400,18.18,20241230,0.00,Y,153710,500,73 억,,69984,N,N,0,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 160827 57 100.00 KOSDAQ 제약 N N N N N 5290 -10 5 -0.19 20523560 3905 45.64 5230 5350 5200 6890 3710 5300 5255.71 0.48 0 -13 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 776 -32.86 2.84 12 0.03 -161.00 1863.00 7640 20240527 -30.76 4400 20241230 20.23 5860 -9.73 20250226 4585 15.38 20250103 7640 -30.76 20240527 4400 20.23 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
3 20250414 150834 57 100.00 KOSDAQ 제약 N N N N N 5270 -30 5 -0.57 16746520 3191 37.30 5230 5350 5200 6890 3710 5300 5248.05 0.48 0 -13 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 773 -32.73 2.83 12 0.02 -161.00 1863.00 7640 20240527 -31.02 4400 20241230 19.77 5860 -10.07 20250226 4585 14.94 20250103 7640 -31.02 20240527 4400 19.77 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
4 20250414 140833 57 100.00 KOSDAQ 제약 N N N N N 5240 -60 5 -1.13 15201480 2897 33.86 5230 5350 5200 6890 3710 5300 5247.32 0.48 0 3 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 769 -32.55 2.81 12 0.02 -161.00 1863.00 7640 20240527 -31.41 4400 20241230 19.09 5860 -10.58 20250226 4585 14.29 20250103 7640 -31.41 20240527 4400 19.09 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
5 20250414 130831 57 100.00 KOSDAQ 제약 N N N N N 5240 -60 5 -1.13 14761320 2813 32.88 5230 5350 5200 6890 3710 5300 5247.54 0.48 0 87 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 769 -32.55 2.81 12 0.02 -161.00 1863.00 7640 20240527 -31.41 4400 20241230 19.09 5860 -10.58 20250226 4585 14.29 20250103 7640 -31.41 20240527 4400 19.09 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
6 20250414 120833 57 100.00 KOSDAQ 제약 N N N N N 5300 0 3 0.00 6265820 1184 13.84 5230 5350 5200 6890 3710 5300 5292.08 0.48 0 23 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 778 -32.92 2.84 12 0.01 -161.00 1863.00 7640 20240527 -30.63 4400 20241230 20.45 5860 -9.56 20250226 4585 15.59 20250103 7640 -30.63 20240527 4400 20.45 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
7 20250414 110829 57 100.00 KOSDAQ 제약 N N N N N 5290 -10 5 -0.19 6085630 1150 13.44 5230 5350 5200 6890 3710 5300 5291.85 0.48 0 23 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 776 -32.86 2.84 12 0.01 -161.00 1863.00 7640 20240527 -30.76 4400 20241230 20.23 5860 -9.73 20250226 4585 15.38 20250103 7640 -30.76 20240527 4400 20.23 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
8 20250414 100831 57 100.00 KOSDAQ 제약 N N N N N 5300 0 3 0.00 5923510 1119 13.08 5230 5350 5200 6890 3710 5300 5293.57 0.48 0 0 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 778 -32.92 2.84 12 0.01 -161.00 1863.00 7640 20240527 -30.63 4400 20241230 20.45 5860 -9.56 20250226 4585 15.59 20250103 7640 -30.63 20240527 4400 20.45 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
9 20250414 090832 57 100.00 KOSDAQ 제약 N N N N N 5350 50 2 0.94 10580 2 0.02 5230 5350 5230 6890 3710 5300 5290.00 0.48 0 0 5400 5350 5250 5200 5100 5375 5225 73 1590 500 3810 10 1 14669958 785 -33.23 2.87 12 0.00 -161.00 1863.00 7640 20240527 -29.97 4400 20241230 21.59 5860 -8.70 20250226 4585 16.68 20250103 7640 -29.97 20240527 4400 21.59 20241230 0.00 Y 153710 500 73 억 69926 N N 0 N 00 N
10 20250411 160822 57 100.00 KOSDAQ 제약 N N N N N 5300 60 2 1.15 44644020 8555 162.52 5180 5300 5150 6810 3670 5240 5218.47 0.48 0 -70 5400 5320 5260 5180 5120 5290 5150 73 1570 500 3770 10 1 14669958 778 -32.92 2.84 12 0.06 -161.00 1863.00 7640 20240527 -30.63 4400 20241230 20.45 5860 -9.56 20250226 4585 15.59 20250103 7640 -30.63 20240527 4400 20.45 20241230 0.00 Y 153710 500 73 억 69984 N N 0 N 00 N
11 20250411 150830 57 100.00 KOSDAQ 제약 N N N N N 5230 -10 5 -0.19 27328990 5261 99.94 5180 5240 5150 6810 3670 5240 5194.64 0.48 0 -70 5400 5320 5260 5180 5120 5290 5150 73 1570 500 3770 10 1 14669958 767 -32.48 2.81 12 0.04 -161.00 1863.00 7640 20240527 -31.54 4400 20241230 18.86 5860 -10.75 20250226 4585 14.07 20250103 7640 -31.54 20240527 4400 18.86 20241230 0.00 Y 153710 500 73 억 69984 N N 0 N 00 N
12 20250411 140829 57 100.00 KOSDAQ 제약 N N N N N 5200 -40 5 -0.76 23571940 4534 86.13 5180 5240 5150 6810 3670 5240 5198.93 0.48 0 -70 5400 5320 5260 5180 5120 5290 5150 73 1570 500 3770 10 1 14669958 763 -32.30 2.79 12 0.03 -161.00 1863.00 7640 20240527 -31.94 4400 20241230 18.18 5860 -11.26 20250226 4585 13.41 20250103 7640 -31.94 20240527 4400 18.18 20241230 0.00 Y 153710 500 73 억 69984 N N 0 N 00 N