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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034940/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
20250407,160403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,-26,5,-2.59,42735453,43609,175.38,999,1002,969,1303,703,1003,980.14,1.43,0,482,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,303,-3.15,0.96,12,0.14,-310.00,1013.00,1980,20240326,-50.66,797,20241210,22.58,1228,-20.44,20250123,960,1.77,20250102,1763,-44.58,20240408,797,22.58,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,150406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,990,-13,5,-1.30,36125433,36857,148.23,999,1002,969,1303,703,1003,980.15,1.43,0,1157,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,307,-3.19,0.98,12,0.12,-310.00,1013.00,1980,20240326,-50.00,797,20241210,24.22,1228,-19.38,20250123,960,3.12,20250102,1763,-43.85,20240408,797,24.22,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,140405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,991,-12,5,-1.20,35683034,36412,146.44,999,1002,969,1303,703,1003,979.98,1.43,0,1398,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,307,-3.20,0.98,12,0.12,-310.00,1013.00,1980,20240326,-49.95,797,20241210,24.34,1228,-19.30,20250123,960,3.23,20250102,1763,-43.79,20240408,797,24.34,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,130403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,985,-18,5,-1.79,22846109,23389,94.06,999,1002,969,1303,703,1003,976.79,1.43,0,2003,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,305,-3.18,0.97,12,0.08,-310.00,1013.00,1980,20240326,-50.25,797,20241210,23.59,1228,-19.79,20250123,960,2.60,20250102,1763,-44.13,20240408,797,23.59,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,120403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,991,-12,5,-1.20,20840437,21355,85.88,999,1002,969,1303,703,1003,975.90,1.43,0,3130,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,307,-3.20,0.98,12,0.07,-310.00,1013.00,1980,20240326,-49.95,797,20241210,24.34,1228,-19.30,20250123,960,3.23,20250102,1763,-43.79,20240408,797,24.34,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,110404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,982,-21,5,-2.09,19831034,20330,81.76,999,1002,969,1303,703,1003,975.46,1.43,0,3990,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,304,-3.17,0.97,12,0.07,-310.00,1013.00,1980,20240326,-50.40,797,20241210,23.21,1228,-20.03,20250123,960,2.29,20250102,1763,-44.30,20240408,797,23.21,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,100405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,974,-29,5,-2.89,19048927,19526,78.53,999,1002,969,1303,703,1003,975.57,1.43,0,4151,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,302,-3.14,0.96,12,0.06,-310.00,1013.00,1980,20240326,-50.81,797,20241210,22.21,1228,-20.68,20250123,960,1.46,20250102,1763,-44.75,20240408,797,22.21,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250407,090404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,975,-28,5,-2.79,6794177,6948,27.94,999,999,975,1303,703,1003,977.86,1.43,0,4920,1033,1018,995,980,957,1025,987,155,300,500,660,1,1,30979827,302,-3.15,0.96,12,0.02,-310.00,1013.00,1980,20240326,-50.76,797,20241210,22.33,1228,-20.60,20250123,960,1.56,20250102,1763,-44.70,20240408,797,22.33,20241210,0.02,Y,034940,500,154 억,,441467,N,N,0,N,00,N
20250404,160403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1003,11,2,1.11,24598849,24865,147.10,991,1010,972,1289,695,992,989.21,1.42,0,30,1009,1000,991,982,973,996,978,155,297,500,650,1,1,30979827,311,-3.24,0.99,12,0.08,-310.00,1013.00,1980,20240326,-49.34,797,20241210,25.85,1228,-18.32,20250123,960,4.48,20250102,1826,-45.07,20240404,797,25.85,20241210,0.02,Y,034940,500,154 억,,441437,N,N,0,N,00,N
20250404,150406,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,994,2,2,0.20,24131478,24399,144.34,991,1010,972,1289,695,992,989.04,1.42,0,31,1009,1000,991,982,973,996,978,155,297,500,650,1,1,30979827,308,-3.21,0.98,12,0.08,-310.00,1013.00,1980,20240326,-49.80,797,20241210,24.72,1228,-19.06,20250123,960,3.54,20250102,1826,-45.56,20240404,797,24.72,20241210,0.02,Y,034940,500,154 억,,441437,N,N,0,N,00,N
20250404,140407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,995,3,2,0.30,23843478,24109,142.62,991,1010,972,1289,695,992,988.99,1.42,0,-128,1009,1000,991,982,973,996,978,155,297,500,650,1,1,30979827,308,-3.21,0.98,12,0.08,-310.00,1013.00,1980,20240326,-49.75,797,20241210,24.84,1228,-18.97,20250123,960,3.65,20250102,1826,-45.51,20240404,797,24.84,20241210,0.02,Y,034940,500,154 억,,441437,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 20250407 160403 57 100.00 KOSDAQ 제약 N N N N N 977 -26 5 -2.59 42735453 43609 175.38 999 1002 969 1303 703 1003 980.14 1.43 0 482 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 303 -3.15 0.96 12 0.14 -310.00 1013.00 1980 20240326 -50.66 797 20241210 22.58 1228 -20.44 20250123 960 1.77 20250102 1763 -44.58 20240408 797 22.58 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
3 20250407 150406 57 100.00 KOSDAQ 제약 N N N N N 990 -13 5 -1.30 36125433 36857 148.23 999 1002 969 1303 703 1003 980.15 1.43 0 1157 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 307 -3.19 0.98 12 0.12 -310.00 1013.00 1980 20240326 -50.00 797 20241210 24.22 1228 -19.38 20250123 960 3.12 20250102 1763 -43.85 20240408 797 24.22 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
4 20250407 140405 57 100.00 KOSDAQ 제약 N N N N N 991 -12 5 -1.20 35683034 36412 146.44 999 1002 969 1303 703 1003 979.98 1.43 0 1398 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 307 -3.20 0.98 12 0.12 -310.00 1013.00 1980 20240326 -49.95 797 20241210 24.34 1228 -19.30 20250123 960 3.23 20250102 1763 -43.79 20240408 797 24.34 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
5 20250407 130403 57 100.00 KOSDAQ 제약 N N N N N 985 -18 5 -1.79 22846109 23389 94.06 999 1002 969 1303 703 1003 976.79 1.43 0 2003 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 305 -3.18 0.97 12 0.08 -310.00 1013.00 1980 20240326 -50.25 797 20241210 23.59 1228 -19.79 20250123 960 2.60 20250102 1763 -44.13 20240408 797 23.59 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
6 20250407 120403 57 100.00 KOSDAQ 제약 N N N N N 991 -12 5 -1.20 20840437 21355 85.88 999 1002 969 1303 703 1003 975.90 1.43 0 3130 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 307 -3.20 0.98 12 0.07 -310.00 1013.00 1980 20240326 -49.95 797 20241210 24.34 1228 -19.30 20250123 960 3.23 20250102 1763 -43.79 20240408 797 24.34 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
7 20250407 110404 57 100.00 KOSDAQ 제약 N N N N N 982 -21 5 -2.09 19831034 20330 81.76 999 1002 969 1303 703 1003 975.46 1.43 0 3990 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 304 -3.17 0.97 12 0.07 -310.00 1013.00 1980 20240326 -50.40 797 20241210 23.21 1228 -20.03 20250123 960 2.29 20250102 1763 -44.30 20240408 797 23.21 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
8 20250407 100405 57 100.00 KOSDAQ 제약 N N N N N 974 -29 5 -2.89 19048927 19526 78.53 999 1002 969 1303 703 1003 975.57 1.43 0 4151 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 302 -3.14 0.96 12 0.06 -310.00 1013.00 1980 20240326 -50.81 797 20241210 22.21 1228 -20.68 20250123 960 1.46 20250102 1763 -44.75 20240408 797 22.21 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
9 20250407 090404 57 100.00 KOSDAQ 제약 N N N N N 975 -28 5 -2.79 6794177 6948 27.94 999 999 975 1303 703 1003 977.86 1.43 0 4920 1033 1018 995 980 957 1025 987 155 300 500 660 1 1 30979827 302 -3.15 0.96 12 0.02 -310.00 1013.00 1980 20240326 -50.76 797 20241210 22.33 1228 -20.60 20250123 960 1.56 20250102 1763 -44.70 20240408 797 22.33 20241210 0.02 Y 034940 500 154 억 441467 N N 0 N 00 N
10 20250404 160403 57 100.00 KOSDAQ 제약 N N N N N 1003 11 2 1.11 24598849 24865 147.10 991 1010 972 1289 695 992 989.21 1.42 0 30 1009 1000 991 982 973 996 978 155 297 500 650 1 1 30979827 311 -3.24 0.99 12 0.08 -310.00 1013.00 1980 20240326 -49.34 797 20241210 25.85 1228 -18.32 20250123 960 4.48 20250102 1826 -45.07 20240404 797 25.85 20241210 0.02 Y 034940 500 154 억 441437 N N 0 N 00 N
11 20250404 150406 57 100.00 KOSDAQ 제약 N N N N N 994 2 2 0.20 24131478 24399 144.34 991 1010 972 1289 695 992 989.04 1.42 0 31 1009 1000 991 982 973 996 978 155 297 500 650 1 1 30979827 308 -3.21 0.98 12 0.08 -310.00 1013.00 1980 20240326 -49.80 797 20241210 24.72 1228 -19.06 20250123 960 3.54 20250102 1826 -45.56 20240404 797 24.72 20241210 0.02 Y 034940 500 154 억 441437 N N 0 N 00 N
12 20250404 140407 57 100.00 KOSDAQ 제약 N N N N N 995 3 2 0.30 23843478 24109 142.62 991 1010 972 1289 695 992 988.99 1.42 0 -128 1009 1000 991 982 973 996 978 155 297 500 650 1 1 30979827 308 -3.21 0.98 12 0.08 -310.00 1013.00 1980 20240326 -49.75 797 20241210 24.84 1228 -18.97 20250123 960 3.65 20250102 1826 -45.51 20240404 797 24.84 20241210 0.02 Y 034940 500 154 억 441437 N N 0 N 00 N