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
244460/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
20250414,160951,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,150959,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,140958,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,130956,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,120958,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,110954,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,100956,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250414,090957,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250411,160946,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250411,150955,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,N,N,0,N,00,N
20250411,140953,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1651,0,3,0.00,0,0,0.00,0,0,0,2145,1156,1651,0.00,0.00,0,0,1651,1651,1651,1651,1651,1651,1651,24,494,500,0,1,1,4730285,78,-1.09,0.66,12,0.00,-1518.00,2504.00,10635,20240819,-84.48,1568,20250407,5.29,5300,-68.85,20250102,1568,5.29,20250407,8240,-79.96,20241209,435,279.54,20241004,0.00,Y,244460,500,23 억,,0,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 160951 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
3 20250414 150959 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
4 20250414 140958 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
5 20250414 130956 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
6 20250414 120958 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
7 20250414 110954 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
8 20250414 100956 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
9 20250414 090957 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
10 20250411 160946 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
11 20250411 150955 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N
12 20250411 140953 58 100.00 KOSDAQ 제약 N N N N N 1651 0 3 0.00 0 0 0.00 0 0 0 2145 1156 1651 0.00 0.00 0 0 1651 1651 1651 1651 1651 1651 1651 24 494 500 0 1 1 4730285 78 -1.09 0.66 12 0.00 -1518.00 2504.00 10635 20240819 -84.48 1568 20250407 5.29 5300 -68.85 20250102 1568 5.29 20250407 8240 -79.96 20241209 435 279.54 20241004 0.00 Y 244460 500 23 억 0 N N 0 N 00 N