ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20250403,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,12715490,2437,60.67,5170,5320,5170,6780,3660,5220,5217.68,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.02,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,150926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-10,5,-0.19,10004210,1918,47.75,5170,5320,5170,6780,3660,5220,5215.96,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,707,-18.03,17.03,12,0.01,-289.00,306.00,7350,20240322,-29.12,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7050,-26.10,20240704,3910,33.25,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-10,5,-0.19,9983360,1914,47.65,5170,5320,5170,6780,3660,5220,5215.97,0.85,0,-24,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,707,-18.03,17.03,12,0.01,-289.00,306.00,7350,20240322,-29.12,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7050,-26.10,20240704,3910,33.25,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,8347590,1601,39.86,5170,5320,5170,6780,3660,5220,5213.99,0.85,0,-26,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.01,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,10,2,0.19,8232740,1579,39.31,5170,5320,5170,6780,3660,5220,5213.89,0.85,0,-26,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,710,-18.10,17.09,12,0.01,-289.00,306.00,7350,20240322,-28.84,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7050,-25.82,20240704,3910,33.76,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,110926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,20,2,0.38,7653340,1468,36.54,5170,5320,5170,6780,3660,5220,5213.45,0.85,0,-28,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7350,20240322,-28.71,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,20,2,0.38,4670100,897,22.33,5170,5320,5170,6780,3660,5220,5206.35,0.85,0,-8,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,711,-18.13,17.12,12,0.01,-289.00,306.00,7350,20240322,-28.71,3910,20241030,34.02,5650,-7.26,20250213,3945,32.83,20250120,7050,-25.67,20240704,3910,34.02,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250403,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,60,2,1.15,3710340,713,17.75,5170,5320,5170,6780,3660,5220,5203.84,0.85,0,0,5400,5310,5200,5110,5000,5355,5155,68,1560,500,3540,10,1,13567300,716,-18.27,17.25,12,0.01,-289.00,306.00,7350,20240322,-28.16,3910,20241030,35.04,5650,-6.55,20250213,3945,33.84,20250120,7050,-25.11,20240704,3910,35.04,20241030,0.20,Y,246720,500,67 억,,115015,N,N,0,N,00,N
20250402,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,20769040,4014,74.02,5130,5290,5090,6740,3640,5190,5174.15,0.85,0,-80,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,708,-18.06,17.06,12,0.03,-289.00,306.00,7350,20240322,-28.98,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7050,-25.96,20240704,3910,33.50,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,19060070,3685,67.95,5130,5290,5090,6740,3640,5190,5172.34,0.85,0,-78,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,703,-17.92,16.93,12,0.03,-289.00,306.00,7350,20240322,-29.52,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7050,-26.52,20240704,3910,32.48,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,13907130,2677,49.36,5130,5290,5130,6740,3640,5190,5195.04,0.85,0,-77,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,705,-17.99,16.99,12,0.02,-289.00,306.00,7350,20240322,-29.25,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7050,-26.24,20240704,3910,32.99,20241030,0.20,Y,246720,500,67 억,,115095,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 20250403 160919 57 100.00 KOSDAQ 제약 N N N N N 5230 10 2 0.19 12715490 2437 60.67 5170 5320 5170 6780 3660 5220 5217.68 0.85 0 -24 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 710 -18.10 17.09 12 0.02 -289.00 306.00 7350 20240322 -28.84 3910 20241030 33.76 5650 -7.43 20250213 3945 32.57 20250120 7050 -25.82 20240704 3910 33.76 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
3 20250403 150926 57 100.00 KOSDAQ 제약 N N N N N 5210 -10 5 -0.19 10004210 1918 47.75 5170 5320 5170 6780 3660 5220 5215.96 0.85 0 -24 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 707 -18.03 17.03 12 0.01 -289.00 306.00 7350 20240322 -29.12 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7050 -26.10 20240704 3910 33.25 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
4 20250403 140926 57 100.00 KOSDAQ 제약 N N N N N 5210 -10 5 -0.19 9983360 1914 47.65 5170 5320 5170 6780 3660 5220 5215.97 0.85 0 -24 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 707 -18.03 17.03 12 0.01 -289.00 306.00 7350 20240322 -29.12 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7050 -26.10 20240704 3910 33.25 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
5 20250403 130925 57 100.00 KOSDAQ 제약 N N N N N 5230 10 2 0.19 8347590 1601 39.86 5170 5320 5170 6780 3660 5220 5213.99 0.85 0 -26 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 710 -18.10 17.09 12 0.01 -289.00 306.00 7350 20240322 -28.84 3910 20241030 33.76 5650 -7.43 20250213 3945 32.57 20250120 7050 -25.82 20240704 3910 33.76 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
6 20250403 120922 57 100.00 KOSDAQ 제약 N N N N N 5230 10 2 0.19 8232740 1579 39.31 5170 5320 5170 6780 3660 5220 5213.89 0.85 0 -26 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 710 -18.10 17.09 12 0.01 -289.00 306.00 7350 20240322 -28.84 3910 20241030 33.76 5650 -7.43 20250213 3945 32.57 20250120 7050 -25.82 20240704 3910 33.76 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
7 20250403 110926 57 100.00 KOSDAQ 제약 N N N N N 5240 20 2 0.38 7653340 1468 36.54 5170 5320 5170 6780 3660 5220 5213.45 0.85 0 -28 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 711 -18.13 17.12 12 0.01 -289.00 306.00 7350 20240322 -28.71 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
8 20250403 100926 57 100.00 KOSDAQ 제약 N N N N N 5240 20 2 0.38 4670100 897 22.33 5170 5320 5170 6780 3660 5220 5206.35 0.85 0 -8 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 711 -18.13 17.12 12 0.01 -289.00 306.00 7350 20240322 -28.71 3910 20241030 34.02 5650 -7.26 20250213 3945 32.83 20250120 7050 -25.67 20240704 3910 34.02 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
9 20250403 090929 57 100.00 KOSDAQ 제약 N N N N N 5280 60 2 1.15 3710340 713 17.75 5170 5320 5170 6780 3660 5220 5203.84 0.85 0 0 5400 5310 5200 5110 5000 5355 5155 68 1560 500 3540 10 1 13567300 716 -18.27 17.25 12 0.01 -289.00 306.00 7350 20240322 -28.16 3910 20241030 35.04 5650 -6.55 20250213 3945 33.84 20250120 7050 -25.11 20240704 3910 35.04 20241030 0.20 Y 246720 500 67 억 115015 N N 0 N 00 N
10 20250402 160905 57 100.00 KOSDAQ 제약 N N N N N 5220 30 2 0.58 20769040 4014 74.02 5130 5290 5090 6740 3640 5190 5174.15 0.85 0 -80 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 708 -18.06 17.06 12 0.03 -289.00 306.00 7350 20240322 -28.98 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7050 -25.96 20240704 3910 33.50 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
11 20250402 150907 57 100.00 KOSDAQ 제약 N N N N N 5180 -10 5 -0.19 19060070 3685 67.95 5130 5290 5090 6740 3640 5190 5172.34 0.85 0 -78 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 703 -17.92 16.93 12 0.03 -289.00 306.00 7350 20240322 -29.52 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7050 -26.52 20240704 3910 32.48 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
12 20250402 140909 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 13907130 2677 49.36 5130 5290 5130 6740 3640 5190 5195.04 0.85 0 -77 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 705 -17.99 16.99 12 0.02 -289.00 306.00 7350 20240322 -29.25 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7050 -26.24 20240704 3910 32.99 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N