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
253840/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
20250414,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,90,2,1.66,723243545,131628,142.13,5430,5550,5390,7050,3810,5430,5494.60,3.95,0,8343,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,924,-6.08,0.85,12,0.79,-908.00,6518.00,11500,20240819,-52.00,4700,20240719,17.45,10300,-46.41,20250108,4910,12.42,20250409,11500,-52.00,20240819,4700,17.45,20240719,2.77,Y,253840,500,83 억,,660726,N,N,14731,N,00,N
20250414,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,712102985,129607,139.95,5430,5550,5390,7050,3810,5430,5494.33,3.95,0,8120,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,919,-6.05,0.84,12,0.77,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,110,2,2.03,546214340,99531,107.47,5430,5540,5390,7050,3810,5430,5487.88,3.95,0,4844,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,928,-6.10,0.85,12,0.59,-908.00,6518.00,11500,20240819,-51.83,4700,20240719,17.87,10300,-46.21,20250108,4910,12.83,20250409,11500,-51.83,20240819,4700,17.87,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,131004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,50,2,0.92,437865990,79821,86.19,5430,5530,5390,7050,3810,5430,5485.60,3.95,0,5598,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,918,-6.04,0.84,12,0.48,-908.00,6518.00,11500,20240819,-52.35,4700,20240719,16.60,10300,-46.80,20250108,4910,11.61,20250409,11500,-52.35,20240819,4700,16.60,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,402026790,73282,79.13,5430,5530,5390,7050,3810,5430,5486.02,3.95,0,6148,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,919,-6.05,0.84,12,0.44,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,111002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,50,2,0.92,366801340,66864,72.20,5430,5530,5390,7050,3810,5430,5485.78,3.95,0,6818,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,918,-6.04,0.84,12,0.40,-908.00,6518.00,11500,20240819,-52.35,4700,20240719,16.60,10300,-46.80,20250108,4910,11.61,20250409,11500,-52.35,20240819,4700,16.60,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,50,2,0.92,206272450,37676,40.68,5430,5500,5390,7050,3810,5430,5474.90,3.95,0,14710,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,918,-6.04,0.84,12,0.23,-908.00,6518.00,11500,20240819,-52.35,4700,20240719,16.60,10300,-46.80,20250108,4910,11.61,20250409,11500,-52.35,20240819,4700,16.60,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250414,091005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,46262450,8474,9.15,5430,5500,5390,7050,3810,5430,5459.34,3.95,0,-1533,5596,5512,5366,5282,5136,5555,5325,84,1620,500,3360,10,1,16743200,919,-6.05,0.84,12,0.05,-908.00,6518.00,11500,20240819,-52.26,4700,20240719,16.81,10300,-46.70,20250108,4910,11.81,20250409,11500,-52.26,20240819,4700,16.81,20240719,2.77,Y,253840,500,83 억,,660726,N,N,10957,N,00,N
20250411,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,100,2,1.88,494484085,92265,91.55,5290,5450,5220,6920,3740,5330,5359.41,3.88,0,10296,5483,5406,5253,5176,5023,5445,5215,84,1590,500,3300,10,1,16743200,909,-5.98,0.83,12,0.55,-908.00,6518.00,11500,20240819,-52.78,4700,20240719,15.53,10300,-47.28,20250108,4910,10.59,20250409,11500,-52.78,20240819,4700,15.53,20240719,2.88,Y,253840,500,83 억,,650333,N,N,10957,N,00,N
20250411,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,80,2,1.50,461045685,86092,85.42,5290,5450,5220,6920,3740,5330,5355.28,3.88,0,10361,5483,5406,5253,5176,5023,5445,5215,84,1590,500,3300,10,1,16743200,906,-5.96,0.83,12,0.51,-908.00,6518.00,11500,20240819,-52.96,4700,20240719,15.11,10300,-47.48,20250108,4910,10.18,20250409,11500,-52.96,20240819,4700,15.11,20240719,2.88,Y,253840,500,83 억,,650333,N,N,1619,N,00,N
20250411,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,80,2,1.50,401723005,75128,74.54,5290,5450,5220,6920,3740,5330,5347.19,3.88,0,8109,5483,5406,5253,5176,5023,5445,5215,84,1590,500,3300,10,1,16743200,906,-5.96,0.83,12,0.45,-908.00,6518.00,11500,20240819,-52.96,4700,20240719,15.11,10300,-47.48,20250108,4910,10.18,20250409,11500,-52.96,20240819,4700,15.11,20240719,2.88,Y,253840,500,83 억,,650333,N,N,1619,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 160959 57 100.00 KOSDAQ 제약 N N N N N 5520 90 2 1.66 723243545 131628 142.13 5430 5550 5390 7050 3810 5430 5494.60 3.95 0 8343 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 924 -6.08 0.85 12 0.79 -908.00 6518.00 11500 20240819 -52.00 4700 20240719 17.45 10300 -46.41 20250108 4910 12.42 20250409 11500 -52.00 20240819 4700 17.45 20240719 2.77 Y 253840 500 83 억 660726 N N 14731 N 00 N
3 20250414 151007 57 100.00 KOSDAQ 제약 N N N N N 5490 60 2 1.10 712102985 129607 139.95 5430 5550 5390 7050 3810 5430 5494.33 3.95 0 8120 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 919 -6.05 0.84 12 0.77 -908.00 6518.00 11500 20240819 -52.26 4700 20240719 16.81 10300 -46.70 20250108 4910 11.81 20250409 11500 -52.26 20240819 4700 16.81 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
4 20250414 141006 57 100.00 KOSDAQ 제약 N N N N N 5540 110 2 2.03 546214340 99531 107.47 5430 5540 5390 7050 3810 5430 5487.88 3.95 0 4844 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 928 -6.10 0.85 12 0.59 -908.00 6518.00 11500 20240819 -51.83 4700 20240719 17.87 10300 -46.21 20250108 4910 12.83 20250409 11500 -51.83 20240819 4700 17.87 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
5 20250414 131004 57 100.00 KOSDAQ 제약 N N N N N 5480 50 2 0.92 437865990 79821 86.19 5430 5530 5390 7050 3810 5430 5485.60 3.95 0 5598 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 918 -6.04 0.84 12 0.48 -908.00 6518.00 11500 20240819 -52.35 4700 20240719 16.60 10300 -46.80 20250108 4910 11.61 20250409 11500 -52.35 20240819 4700 16.60 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
6 20250414 121007 57 100.00 KOSDAQ 제약 N N N N N 5490 60 2 1.10 402026790 73282 79.13 5430 5530 5390 7050 3810 5430 5486.02 3.95 0 6148 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 919 -6.05 0.84 12 0.44 -908.00 6518.00 11500 20240819 -52.26 4700 20240719 16.81 10300 -46.70 20250108 4910 11.81 20250409 11500 -52.26 20240819 4700 16.81 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
7 20250414 111002 57 100.00 KOSDAQ 제약 N N N N N 5480 50 2 0.92 366801340 66864 72.20 5430 5530 5390 7050 3810 5430 5485.78 3.95 0 6818 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 918 -6.04 0.84 12 0.40 -908.00 6518.00 11500 20240819 -52.35 4700 20240719 16.60 10300 -46.80 20250108 4910 11.61 20250409 11500 -52.35 20240819 4700 16.60 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
8 20250414 101004 57 100.00 KOSDAQ 제약 N N N N N 5480 50 2 0.92 206272450 37676 40.68 5430 5500 5390 7050 3810 5430 5474.90 3.95 0 14710 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 918 -6.04 0.84 12 0.23 -908.00 6518.00 11500 20240819 -52.35 4700 20240719 16.60 10300 -46.80 20250108 4910 11.61 20250409 11500 -52.35 20240819 4700 16.60 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
9 20250414 091005 57 100.00 KOSDAQ 제약 N N N N N 5490 60 2 1.10 46262450 8474 9.15 5430 5500 5390 7050 3810 5430 5459.34 3.95 0 -1533 5596 5512 5366 5282 5136 5555 5325 84 1620 500 3360 10 1 16743200 919 -6.05 0.84 12 0.05 -908.00 6518.00 11500 20240819 -52.26 4700 20240719 16.81 10300 -46.70 20250108 4910 11.81 20250409 11500 -52.26 20240819 4700 16.81 20240719 2.77 Y 253840 500 83 억 660726 N N 10957 N 00 N
10 20250411 160954 57 100.00 KOSDAQ 제약 N N N N N 5430 100 2 1.88 494484085 92265 91.55 5290 5450 5220 6920 3740 5330 5359.41 3.88 0 10296 5483 5406 5253 5176 5023 5445 5215 84 1590 500 3300 10 1 16743200 909 -5.98 0.83 12 0.55 -908.00 6518.00 11500 20240819 -52.78 4700 20240719 15.53 10300 -47.28 20250108 4910 10.59 20250409 11500 -52.78 20240819 4700 15.53 20240719 2.88 Y 253840 500 83 억 650333 N N 10957 N 00 N
11 20250411 151003 57 100.00 KOSDAQ 제약 N N N N N 5410 80 2 1.50 461045685 86092 85.42 5290 5450 5220 6920 3740 5330 5355.28 3.88 0 10361 5483 5406 5253 5176 5023 5445 5215 84 1590 500 3300 10 1 16743200 906 -5.96 0.83 12 0.51 -908.00 6518.00 11500 20240819 -52.96 4700 20240719 15.11 10300 -47.48 20250108 4910 10.18 20250409 11500 -52.96 20240819 4700 15.11 20240719 2.88 Y 253840 500 83 억 650333 N N 1619 N 00 N
12 20250411 141001 57 100.00 KOSDAQ 제약 N N N N N 5410 80 2 1.50 401723005 75128 74.54 5290 5450 5220 6920 3740 5330 5347.19 3.88 0 8109 5483 5406 5253 5176 5023 5445 5215 84 1590 500 3300 10 1 16743200 906 -5.96 0.83 12 0.45 -908.00 6518.00 11500 20240819 -52.96 4700 20240719 15.11 10300 -47.48 20250108 4910 10.18 20250409 11500 -52.96 20240819 4700 15.11 20240719 2.88 Y 253840 500 83 억 650333 N N 1619 N 00 N