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
084110/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
20250407,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38250,-2250,5,-5.56,3275112100,85906,85.53,38400,39400,37000,52600,28350,40500,38124.37,8.21,0,-22277,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4834,18.74,0.90,12,0.68,2041.00,42493.00,49450,20250312,-22.65,20200,20240419,89.36,49450,-22.65,20250312,31500,21.43,20250307,49450,-22.65,20250312,20200,89.36,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,12186,N,00,N
20250407,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38450,-2050,5,-5.06,3199432325,83932,83.57,38400,39400,37000,52600,28350,40500,38119.34,8.21,0,-22126,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4859,18.84,0.90,12,0.66,2041.00,42493.00,49450,20250312,-22.24,20200,20240419,90.35,49450,-22.24,20250312,31500,22.06,20250307,49450,-22.24,20250312,20200,90.35,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38900,-1600,5,-3.95,2848506725,74859,74.53,38400,39400,37000,52600,28350,40500,38051.63,8.21,0,-19538,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4916,19.06,0.92,12,0.59,2041.00,42493.00,49450,20250312,-21.33,20200,20240419,92.57,49450,-21.33,20250312,31500,23.49,20250307,49450,-21.33,20250312,20200,92.57,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38800,-1700,5,-4.20,2485200875,65519,65.23,38400,39350,37000,52600,28350,40500,37931.00,8.21,0,-15162,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4903,19.01,0.91,12,0.52,2041.00,42493.00,49450,20250312,-21.54,20200,20240419,92.08,49450,-21.54,20250312,31500,23.17,20250307,49450,-21.54,20250312,20200,92.08,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39250,-1250,5,-3.09,2215812575,58574,58.32,38400,39350,37000,52600,28350,40500,37829.29,8.21,0,-13471,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4960,19.23,0.92,12,0.46,2041.00,42493.00,49450,20250312,-20.63,20200,20240419,94.31,49450,-20.63,20250312,31500,24.60,20250307,49450,-20.63,20250312,20200,94.31,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38600,-1900,5,-4.69,1926864125,51173,50.95,38400,39050,37000,52600,28350,40500,37653.92,8.21,0,-10627,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4878,18.91,0.91,12,0.40,2041.00,42493.00,49450,20250312,-21.94,20200,20240419,91.09,49450,-21.94,20250312,31500,22.54,20250307,49450,-21.94,20250312,20200,91.09,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37200,-3300,5,-8.15,1716513575,45606,45.41,38400,39050,37000,52600,28350,40500,37637.89,8.21,0,-10354,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4701,18.23,0.88,12,0.36,2041.00,42493.00,49450,20250312,-24.77,20200,20240419,84.16,49450,-24.77,20250312,31500,18.10,20250307,49450,-24.77,20250312,20200,84.16,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250407,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38300,-2200,5,-5.43,377406550,9936,9.89,38400,39050,37250,52600,28350,40500,37983.75,8.21,0,2065,43666,42082,39766,38182,35866,42875,38975,63,12100,500,27540,50,1,12636820,4840,18.77,0.90,12,0.08,2041.00,42493.00,49450,20250312,-22.55,20200,20240419,89.60,49450,-22.55,20250312,31500,21.59,20250307,49450,-22.55,20250312,20200,89.60,20240419,4.40,Y,084110,500,63 억,,1037633,N,N,3996,N,00,N
20250404,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40500,2400,2,6.30,4017484075,100436,173.30,38450,41350,37450,49500,26700,38100,40000.44,8.23,0,1086,40866,39482,37616,36232,34366,40175,36925,63,11400,500,25900,50,1,12636820,5118,19.84,0.95,12,0.79,2041.00,42493.00,49450,20250312,-18.10,20200,20240419,100.50,49450,-18.10,20250312,31500,28.57,20250307,49450,-18.10,20250312,20200,100.50,20240419,4.45,Y,084110,500,63 억,,1039977,N,N,3996,N,00,N
20250404,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40600,2500,2,6.56,3891049325,97326,167.94,38450,41350,37450,49500,26700,38100,39979.55,8.23,0,2284,40866,39482,37616,36232,34366,40175,36925,63,11400,500,25900,50,1,12636820,5131,19.89,0.96,12,0.77,2041.00,42493.00,49450,20250312,-17.90,20200,20240419,100.99,49450,-17.90,20250312,31500,28.89,20250307,49450,-17.90,20250312,20200,100.99,20240419,4.45,Y,084110,500,63 억,,1039977,N,N,595,N,00,N
20250404,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,39500,1400,2,3.67,3469629325,86816,149.80,38450,41350,37450,49500,26700,38100,39965.32,8.23,0,1529,40866,39482,37616,36232,34366,40175,36925,63,11400,500,25900,50,1,12636820,4992,19.35,0.93,12,0.69,2041.00,42493.00,49450,20250312,-20.12,20200,20240419,95.54,49450,-20.12,20250312,31500,25.40,20250307,49450,-20.12,20250312,20200,95.54,20240419,4.45,Y,084110,500,63 억,,1039977,N,N,595,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 160621 57 100.00 KOSDAQ 제약 N N N N N 38250 -2250 5 -5.56 3275112100 85906 85.53 38400 39400 37000 52600 28350 40500 38124.37 8.21 0 -22277 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4834 18.74 0.90 12 0.68 2041.00 42493.00 49450 20250312 -22.65 20200 20240419 89.36 49450 -22.65 20250312 31500 21.43 20250307 49450 -22.65 20250312 20200 89.36 20240419 4.40 Y 084110 500 63 억 1037633 N N 12186 N 00 N
3 20250407 150625 57 100.00 KOSDAQ 제약 N N N N N 38450 -2050 5 -5.06 3199432325 83932 83.57 38400 39400 37000 52600 28350 40500 38119.34 8.21 0 -22126 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4859 18.84 0.90 12 0.66 2041.00 42493.00 49450 20250312 -22.24 20200 20240419 90.35 49450 -22.24 20250312 31500 22.06 20250307 49450 -22.24 20250312 20200 90.35 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
4 20250407 140623 57 100.00 KOSDAQ 제약 N N N N N 38900 -1600 5 -3.95 2848506725 74859 74.53 38400 39400 37000 52600 28350 40500 38051.63 8.21 0 -19538 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4916 19.06 0.92 12 0.59 2041.00 42493.00 49450 20250312 -21.33 20200 20240419 92.57 49450 -21.33 20250312 31500 23.49 20250307 49450 -21.33 20250312 20200 92.57 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
5 20250407 130621 57 100.00 KOSDAQ 제약 N N N N N 38800 -1700 5 -4.20 2485200875 65519 65.23 38400 39350 37000 52600 28350 40500 37931.00 8.21 0 -15162 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4903 19.01 0.91 12 0.52 2041.00 42493.00 49450 20250312 -21.54 20200 20240419 92.08 49450 -21.54 20250312 31500 23.17 20250307 49450 -21.54 20250312 20200 92.08 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
6 20250407 120622 57 100.00 KOSDAQ 제약 N N N N N 39250 -1250 5 -3.09 2215812575 58574 58.32 38400 39350 37000 52600 28350 40500 37829.29 8.21 0 -13471 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4960 19.23 0.92 12 0.46 2041.00 42493.00 49450 20250312 -20.63 20200 20240419 94.31 49450 -20.63 20250312 31500 24.60 20250307 49450 -20.63 20250312 20200 94.31 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
7 20250407 110622 57 100.00 KOSDAQ 제약 N N N N N 38600 -1900 5 -4.69 1926864125 51173 50.95 38400 39050 37000 52600 28350 40500 37653.92 8.21 0 -10627 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4878 18.91 0.91 12 0.40 2041.00 42493.00 49450 20250312 -21.94 20200 20240419 91.09 49450 -21.94 20250312 31500 22.54 20250307 49450 -21.94 20250312 20200 91.09 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
8 20250407 100622 57 100.00 KOSDAQ 제약 N N N N N 37200 -3300 5 -8.15 1716513575 45606 45.41 38400 39050 37000 52600 28350 40500 37637.89 8.21 0 -10354 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4701 18.23 0.88 12 0.36 2041.00 42493.00 49450 20250312 -24.77 20200 20240419 84.16 49450 -24.77 20250312 31500 18.10 20250307 49450 -24.77 20250312 20200 84.16 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
9 20250407 090623 57 100.00 KOSDAQ 제약 N N N N N 38300 -2200 5 -5.43 377406550 9936 9.89 38400 39050 37250 52600 28350 40500 37983.75 8.21 0 2065 43666 42082 39766 38182 35866 42875 38975 63 12100 500 27540 50 1 12636820 4840 18.77 0.90 12 0.08 2041.00 42493.00 49450 20250312 -22.55 20200 20240419 89.60 49450 -22.55 20250312 31500 21.59 20250307 49450 -22.55 20250312 20200 89.60 20240419 4.40 Y 084110 500 63 억 1037633 N N 3996 N 00 N
10 20250404 160620 57 100.00 KOSDAQ 제약 N N N N N 40500 2400 2 6.30 4017484075 100436 173.30 38450 41350 37450 49500 26700 38100 40000.44 8.23 0 1086 40866 39482 37616 36232 34366 40175 36925 63 11400 500 25900 50 1 12636820 5118 19.84 0.95 12 0.79 2041.00 42493.00 49450 20250312 -18.10 20200 20240419 100.50 49450 -18.10 20250312 31500 28.57 20250307 49450 -18.10 20250312 20200 100.50 20240419 4.45 Y 084110 500 63 억 1039977 N N 3996 N 00 N
11 20250404 150626 57 100.00 KOSDAQ 제약 N N N N N 40600 2500 2 6.56 3891049325 97326 167.94 38450 41350 37450 49500 26700 38100 39979.55 8.23 0 2284 40866 39482 37616 36232 34366 40175 36925 63 11400 500 25900 50 1 12636820 5131 19.89 0.96 12 0.77 2041.00 42493.00 49450 20250312 -17.90 20200 20240419 100.99 49450 -17.90 20250312 31500 28.89 20250307 49450 -17.90 20250312 20200 100.99 20240419 4.45 Y 084110 500 63 억 1039977 N N 595 N 00 N
12 20250404 140627 57 100.00 KOSDAQ 제약 N N N N N 39500 1400 2 3.67 3469629325 86816 149.80 38450 41350 37450 49500 26700 38100 39965.32 8.23 0 1529 40866 39482 37616 36232 34366 40175 36925 63 11400 500 25900 50 1 12636820 4992 19.35 0.93 12 0.69 2041.00 42493.00 49450 20250312 -20.12 20200 20240419 95.54 49450 -20.12 20250312 31500 25.40 20250307 49450 -20.12 20250312 20200 95.54 20240419 4.45 Y 084110 500 63 억 1039977 N N 595 N 00 N