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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
340570/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
20250404,161045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-200,5,-0.28,3033243700,42170,27.72,71100,73500,70700,94500,50900,72700,71928.85,17.50,0,5611,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5893,12.70,3.40,12,0.52,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,65700,10.35,20250103,85600,-15.30,20250207,50400,43.85,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,735,N,00,N
20250404,151056,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-300,5,-0.41,2822097300,39261,25.81,71100,73500,70700,94500,50900,72700,71880.42,17.50,0,6907,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5885,12.68,3.40,12,0.48,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,65700,10.20,20250103,85600,-15.42,20250207,50400,43.65,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,141058,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71600,-1100,5,-1.51,2426661500,33770,22.20,71100,73500,70700,94500,50900,72700,71858.50,17.50,0,7126,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5820,12.54,3.36,12,0.42,5710.00,21323.00,85600,20250207,-16.36,50400,20240805,42.06,85600,-16.36,20250207,65700,8.98,20250103,85600,-16.36,20250207,50400,42.06,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,131056,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-900,5,-1.24,2134219000,29699,19.52,71100,73500,70700,94500,50900,72700,71861.65,17.50,0,7204,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5836,12.57,3.37,12,0.37,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,65700,9.28,20250103,85600,-16.12,20250207,50400,42.46,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,121049,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71400,-1300,5,-1.79,1583762700,21985,14.45,71100,73500,70800,94500,50900,72700,72038.33,17.50,0,4928,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5803,12.50,3.35,12,0.27,5710.00,21323.00,85600,20250207,-16.59,50400,20240805,41.67,85600,-16.59,20250207,65700,8.68,20250103,85600,-16.59,20250207,50400,41.67,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,111054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-300,5,-0.41,1065165250,14815,9.74,71100,72800,70800,94500,50900,72700,71897.76,17.50,0,4334,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5885,12.68,3.40,12,0.18,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,65700,10.20,20250103,85600,-15.42,20250207,50400,43.65,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,101054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-900,5,-1.24,715461150,9941,6.53,71100,72800,70800,94500,50900,72700,71970.74,17.50,0,3660,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5836,12.57,3.37,12,0.12,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,65700,9.28,20250103,85600,-16.12,20250207,50400,42.46,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250404,091059,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72000,-700,5,-0.96,90731100,1269,0.83,71100,72400,70800,94500,50900,72700,71498.11,17.50,0,460,76100,74400,71800,70100,67500,74850,70550,45,21800,500,53790,100,1,8128000,5852,12.61,3.38,12,0.02,5710.00,21323.00,85600,20250207,-15.89,50400,20240805,42.86,85600,-15.89,20250207,65700,9.59,20250103,85600,-15.89,20250207,50400,42.86,20240805,2.09,Y,340570,500,44 억,,1422744,N,N,697,N,00,N
20250403,161035,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72700,-2300,5,-3.07,10889873200,152129,498.95,72700,73500,69200,97500,52500,75000,71583.11,18.18,0,-21129,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5909,12.73,3.41,12,1.87,5710.00,21323.00,85600,20250207,-15.07,50400,20240805,44.25,85600,-15.07,20250207,65700,10.65,20250103,85600,-15.07,20250207,50400,44.25,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,697,N,00,N
20250403,151045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73300,-1700,5,-2.27,10407849400,145526,477.29,72700,73400,69200,97500,52500,75000,71518.83,18.18,0,-21205,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5958,12.84,3.44,12,1.79,5710.00,21323.00,85600,20250207,-14.37,50400,20240805,45.44,85600,-14.37,20250207,65700,11.57,20250103,85600,-14.37,20250207,50400,45.44,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,N,00,N
20250403,141043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72500,-2500,5,-3.33,8572175700,120331,394.66,72700,72900,69200,97500,52500,75000,71238.30,18.18,0,-14759,78133,76566,75433,73866,72733,76000,73300,45,22500,500,55500,100,1,8128000,5893,12.70,3.40,12,1.48,5710.00,21323.00,85600,20250207,-15.30,50400,20240805,43.85,85600,-15.30,20250207,65700,10.35,20250103,85600,-15.30,20250207,50400,43.85,20240805,2.04,Y,340570,500,44 억,,1477538,N,N,425,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 20250404 161045 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -200 5 -0.28 3033243700 42170 27.72 71100 73500 70700 94500 50900 72700 71928.85 17.50 0 5611 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5893 12.70 3.40 12 0.52 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 65700 10.35 20250103 85600 -15.30 20250207 50400 43.85 20240805 2.09 Y 340570 500 44 억 1422744 N N 735 N 00 N
3 20250404 151056 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 -300 5 -0.41 2822097300 39261 25.81 71100 73500 70700 94500 50900 72700 71880.42 17.50 0 6907 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5885 12.68 3.40 12 0.48 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 65700 10.20 20250103 85600 -15.42 20250207 50400 43.65 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
4 20250404 141058 55 40.00 KOSDAQ 제약 N N N Y 40 N 71600 -1100 5 -1.51 2426661500 33770 22.20 71100 73500 70700 94500 50900 72700 71858.50 17.50 0 7126 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5820 12.54 3.36 12 0.42 5710.00 21323.00 85600 20250207 -16.36 50400 20240805 42.06 85600 -16.36 20250207 65700 8.98 20250103 85600 -16.36 20250207 50400 42.06 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
5 20250404 131056 55 40.00 KOSDAQ 제약 N N N Y 40 N 71800 -900 5 -1.24 2134219000 29699 19.52 71100 73500 70700 94500 50900 72700 71861.65 17.50 0 7204 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5836 12.57 3.37 12 0.37 5710.00 21323.00 85600 20250207 -16.12 50400 20240805 42.46 85600 -16.12 20250207 65700 9.28 20250103 85600 -16.12 20250207 50400 42.46 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
6 20250404 121049 55 40.00 KOSDAQ 제약 N N N Y 40 N 71400 -1300 5 -1.79 1583762700 21985 14.45 71100 73500 70800 94500 50900 72700 72038.33 17.50 0 4928 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5803 12.50 3.35 12 0.27 5710.00 21323.00 85600 20250207 -16.59 50400 20240805 41.67 85600 -16.59 20250207 65700 8.68 20250103 85600 -16.59 20250207 50400 41.67 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
7 20250404 111054 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 -300 5 -0.41 1065165250 14815 9.74 71100 72800 70800 94500 50900 72700 71897.76 17.50 0 4334 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5885 12.68 3.40 12 0.18 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 65700 10.20 20250103 85600 -15.42 20250207 50400 43.65 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
8 20250404 101054 55 40.00 KOSDAQ 제약 N N N Y 40 N 71800 -900 5 -1.24 715461150 9941 6.53 71100 72800 70800 94500 50900 72700 71970.74 17.50 0 3660 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5836 12.57 3.37 12 0.12 5710.00 21323.00 85600 20250207 -16.12 50400 20240805 42.46 85600 -16.12 20250207 65700 9.28 20250103 85600 -16.12 20250207 50400 42.46 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
9 20250404 091059 55 40.00 KOSDAQ 제약 N N N Y 40 N 72000 -700 5 -0.96 90731100 1269 0.83 71100 72400 70800 94500 50900 72700 71498.11 17.50 0 460 76100 74400 71800 70100 67500 74850 70550 45 21800 500 53790 100 1 8128000 5852 12.61 3.38 12 0.02 5710.00 21323.00 85600 20250207 -15.89 50400 20240805 42.86 85600 -15.89 20250207 65700 9.59 20250103 85600 -15.89 20250207 50400 42.86 20240805 2.09 Y 340570 500 44 억 1422744 N N 697 N 00 N
10 20250403 161035 55 40.00 KOSDAQ 제약 N N N Y 40 N 72700 -2300 5 -3.07 10889873200 152129 498.95 72700 73500 69200 97500 52500 75000 71583.11 18.18 0 -21129 78133 76566 75433 73866 72733 76000 73300 45 22500 500 55500 100 1 8128000 5909 12.73 3.41 12 1.87 5710.00 21323.00 85600 20250207 -15.07 50400 20240805 44.25 85600 -15.07 20250207 65700 10.65 20250103 85600 -15.07 20250207 50400 44.25 20240805 2.04 Y 340570 500 44 억 1477538 N N 697 N 00 N
11 20250403 151045 55 40.00 KOSDAQ 제약 N N N Y 40 N 73300 -1700 5 -2.27 10407849400 145526 477.29 72700 73400 69200 97500 52500 75000 71518.83 18.18 0 -21205 78133 76566 75433 73866 72733 76000 73300 45 22500 500 55500 100 1 8128000 5958 12.84 3.44 12 1.79 5710.00 21323.00 85600 20250207 -14.37 50400 20240805 45.44 85600 -14.37 20250207 65700 11.57 20250103 85600 -14.37 20250207 50400 45.44 20240805 2.04 Y 340570 500 44 억 1477538 N N 425 N 00 N
12 20250403 141043 55 40.00 KOSDAQ 제약 N N N Y 40 N 72500 -2500 5 -3.33 8572175700 120331 394.66 72700 72900 69200 97500 52500 75000 71238.30 18.18 0 -14759 78133 76566 75433 73866 72733 76000 73300 45 22500 500 55500 100 1 8128000 5893 12.70 3.40 12 1.48 5710.00 21323.00 85600 20250207 -15.30 50400 20240805 43.85 85600 -15.30 20250207 65700 10.35 20250103 85600 -15.30 20250207 50400 43.85 20240805 2.04 Y 340570 500 44 억 1477538 N N 425 N 00 N