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
046210/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
20250407,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1900,-100,5,-5.00,135999947,70838,117.28,2060,2060,1870,2600,1400,2000,1919.87,1.33,0,-11147,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,829,-41.30,1.06,12,0.16,-46.00,1789.00,5450,20240326,-65.14,1665,20250321,14.11,3315,-42.68,20250115,1665,14.11,20250321,5340,-64.42,20240708,1665,14.11,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,150448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1901,-99,5,-4.95,95566298,49557,82.05,2060,2060,1870,2600,1400,2000,1928.41,1.33,0,-17570,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,830,-41.33,1.06,12,0.11,-46.00,1789.00,5450,20240326,-65.12,1665,20250321,14.17,3315,-42.65,20250115,1665,14.17,20250321,5340,-64.40,20240708,1665,14.17,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,140446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1909,-91,5,-4.55,87151963,45145,74.74,2060,2060,1870,2600,1400,2000,1930.49,1.33,0,-18061,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,833,-41.50,1.07,12,0.10,-46.00,1789.00,5450,20240326,-64.97,1665,20250321,14.65,3315,-42.41,20250115,1665,14.65,20250321,5340,-64.25,20240708,1665,14.65,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,-68,5,-3.40,79904844,41361,68.48,2060,2060,1870,2600,1400,2000,1931.89,1.33,0,-16831,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,843,-42.00,1.08,12,0.09,-46.00,1789.00,5450,20240326,-64.55,1665,20250321,16.04,3315,-41.72,20250115,1665,16.04,20250321,5340,-63.82,20240708,1665,16.04,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,120446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1936,-64,5,-3.20,56354338,29170,48.29,2060,2060,1870,2600,1400,2000,1931.93,1.33,0,-13311,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,845,-42.09,1.08,12,0.07,-46.00,1789.00,5450,20240326,-64.48,1665,20250321,16.28,3315,-41.60,20250115,1665,16.28,20250321,5340,-63.75,20240708,1665,16.28,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,110446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1926,-74,5,-3.70,50928643,26369,43.66,2060,2060,1870,2600,1400,2000,1931.38,1.33,0,-11921,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,841,-41.87,1.08,12,0.06,-46.00,1789.00,5450,20240326,-64.66,1665,20250321,15.68,3315,-41.90,20250115,1665,15.68,20250321,5340,-63.93,20240708,1665,15.68,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,100447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1918,-82,5,-4.10,43460516,22487,37.23,2060,2060,1870,2600,1400,2000,1932.70,1.33,0,-11650,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,837,-41.70,1.07,12,0.05,-46.00,1789.00,5450,20240326,-64.81,1665,20250321,15.20,3315,-42.14,20250115,1665,15.20,20250321,5340,-64.08,20240708,1665,15.20,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250407,090447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1873,-127,5,-6.35,11938064,6085,10.07,2060,2060,1870,2600,1400,2000,1961.88,1.33,0,-2816,2143,2071,1968,1896,1793,2107,1932,218,600,500,500,1,1,43657588,818,-40.72,1.05,12,0.01,-46.00,1789.00,5450,20240326,-65.63,1665,20250321,12.49,3315,-43.50,20250115,1665,12.49,20250321,5340,-64.93,20240708,1665,12.49,20250321,0.17,Y,046210,500,218 억,,581141,N,N,595,N,00,N
20250404,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,0,3,0.00,119504675,60401,149.32,1984,2040,1865,2600,1400,2000,1978.52,1.34,0,-5025,2078,2039,1976,1937,1874,2058,1956,218,600,500,500,5,1,43657588,873,-43.48,1.12,12,0.14,-46.00,1789.00,5450,20240326,-63.30,1665,20250321,20.12,3315,-39.67,20250115,1665,20.12,20250321,5340,-62.55,20240708,1665,20.12,20250321,0.17,Y,046210,500,218 억,,586355,N,N,595,N,00,N
20250404,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1982,-18,5,-0.90,109806105,55531,137.28,1984,2040,1865,2600,1400,2000,1977.38,1.34,0,-8038,2078,2039,1976,1937,1874,2058,1956,218,600,500,500,1,1,43657588,865,-43.09,1.11,12,0.13,-46.00,1789.00,5450,20240326,-63.63,1665,20250321,19.04,3315,-40.21,20250115,1665,19.04,20250321,5340,-62.88,20240708,1665,19.04,20250321,0.17,Y,046210,500,218 억,,586355,N,N,0,N,00,N
20250404,140450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1958,-42,5,-2.10,83275868,42105,104.09,1984,2040,1865,2600,1400,2000,1977.81,1.34,0,-7280,2078,2039,1976,1937,1874,2058,1956,218,600,500,500,1,1,43657588,855,-42.57,1.09,12,0.10,-46.00,1789.00,5450,20240326,-64.07,1665,20250321,17.60,3315,-40.94,20250115,1665,17.60,20250321,5340,-63.33,20240708,1665,17.60,20250321,0.17,Y,046210,500,218 억,,586355,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 160445 57 100.00 KOSDAQ 제약 N N N N N 1900 -100 5 -5.00 135999947 70838 117.28 2060 2060 1870 2600 1400 2000 1919.87 1.33 0 -11147 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 829 -41.30 1.06 12 0.16 -46.00 1789.00 5450 20240326 -65.14 1665 20250321 14.11 3315 -42.68 20250115 1665 14.11 20250321 5340 -64.42 20240708 1665 14.11 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
3 20250407 150448 57 100.00 KOSDAQ 제약 N N N N N 1901 -99 5 -4.95 95566298 49557 82.05 2060 2060 1870 2600 1400 2000 1928.41 1.33 0 -17570 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 830 -41.33 1.06 12 0.11 -46.00 1789.00 5450 20240326 -65.12 1665 20250321 14.17 3315 -42.65 20250115 1665 14.17 20250321 5340 -64.40 20240708 1665 14.17 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
4 20250407 140446 57 100.00 KOSDAQ 제약 N N N N N 1909 -91 5 -4.55 87151963 45145 74.74 2060 2060 1870 2600 1400 2000 1930.49 1.33 0 -18061 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 833 -41.50 1.07 12 0.10 -46.00 1789.00 5450 20240326 -64.97 1665 20250321 14.65 3315 -42.41 20250115 1665 14.65 20250321 5340 -64.25 20240708 1665 14.65 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
5 20250407 130445 57 100.00 KOSDAQ 제약 N N N N N 1932 -68 5 -3.40 79904844 41361 68.48 2060 2060 1870 2600 1400 2000 1931.89 1.33 0 -16831 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 843 -42.00 1.08 12 0.09 -46.00 1789.00 5450 20240326 -64.55 1665 20250321 16.04 3315 -41.72 20250115 1665 16.04 20250321 5340 -63.82 20240708 1665 16.04 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
6 20250407 120446 57 100.00 KOSDAQ 제약 N N N N N 1936 -64 5 -3.20 56354338 29170 48.29 2060 2060 1870 2600 1400 2000 1931.93 1.33 0 -13311 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 845 -42.09 1.08 12 0.07 -46.00 1789.00 5450 20240326 -64.48 1665 20250321 16.28 3315 -41.60 20250115 1665 16.28 20250321 5340 -63.75 20240708 1665 16.28 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
7 20250407 110446 57 100.00 KOSDAQ 제약 N N N N N 1926 -74 5 -3.70 50928643 26369 43.66 2060 2060 1870 2600 1400 2000 1931.38 1.33 0 -11921 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 841 -41.87 1.08 12 0.06 -46.00 1789.00 5450 20240326 -64.66 1665 20250321 15.68 3315 -41.90 20250115 1665 15.68 20250321 5340 -63.93 20240708 1665 15.68 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
8 20250407 100447 57 100.00 KOSDAQ 제약 N N N N N 1918 -82 5 -4.10 43460516 22487 37.23 2060 2060 1870 2600 1400 2000 1932.70 1.33 0 -11650 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 837 -41.70 1.07 12 0.05 -46.00 1789.00 5450 20240326 -64.81 1665 20250321 15.20 3315 -42.14 20250115 1665 15.20 20250321 5340 -64.08 20240708 1665 15.20 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
9 20250407 090447 57 100.00 KOSDAQ 제약 N N N N N 1873 -127 5 -6.35 11938064 6085 10.07 2060 2060 1870 2600 1400 2000 1961.88 1.33 0 -2816 2143 2071 1968 1896 1793 2107 1932 218 600 500 500 1 1 43657588 818 -40.72 1.05 12 0.01 -46.00 1789.00 5450 20240326 -65.63 1665 20250321 12.49 3315 -43.50 20250115 1665 12.49 20250321 5340 -64.93 20240708 1665 12.49 20250321 0.17 Y 046210 500 218 억 581141 N N 595 N 00 N
10 20250404 160445 57 100.00 KOSDAQ 제약 N N N N N 2000 0 3 0.00 119504675 60401 149.32 1984 2040 1865 2600 1400 2000 1978.52 1.34 0 -5025 2078 2039 1976 1937 1874 2058 1956 218 600 500 500 5 1 43657588 873 -43.48 1.12 12 0.14 -46.00 1789.00 5450 20240326 -63.30 1665 20250321 20.12 3315 -39.67 20250115 1665 20.12 20250321 5340 -62.55 20240708 1665 20.12 20250321 0.17 Y 046210 500 218 억 586355 N N 595 N 00 N
11 20250404 150449 57 100.00 KOSDAQ 제약 N N N N N 1982 -18 5 -0.90 109806105 55531 137.28 1984 2040 1865 2600 1400 2000 1977.38 1.34 0 -8038 2078 2039 1976 1937 1874 2058 1956 218 600 500 500 1 1 43657588 865 -43.09 1.11 12 0.13 -46.00 1789.00 5450 20240326 -63.63 1665 20250321 19.04 3315 -40.21 20250115 1665 19.04 20250321 5340 -62.88 20240708 1665 19.04 20250321 0.17 Y 046210 500 218 억 586355 N N 0 N 00 N
12 20250404 140450 57 100.00 KOSDAQ 제약 N N N N N 1958 -42 5 -2.10 83275868 42105 104.09 1984 2040 1865 2600 1400 2000 1977.81 1.34 0 -7280 2078 2039 1976 1937 1874 2058 1956 218 600 500 500 1 1 43657588 855 -42.57 1.09 12 0.10 -46.00 1789.00 5450 20240326 -64.07 1665 20250321 17.60 3315 -40.94 20250115 1665 17.60 20250321 5340 -63.33 20240708 1665 17.60 20250321 0.17 Y 046210 500 218 억 586355 N N 0 N 00 N