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
086820/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
20250407,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22250,-2150,5,-8.81,1455075625,65487,260.09,23300,23450,21150,31700,17100,24400,22219.30,1.23,0,1562,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1816,-15.19,5.80,12,0.80,-1465.00,3838.00,33100,20250306,-32.78,11710,20240805,90.01,33100,-32.78,20250306,21150,5.20,20250407,33100,-32.78,20250306,11710,90.01,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1756,N,00,N
20250407,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-2000,5,-8.20,1415560775,63709,253.02,23300,23450,21150,31700,17100,24400,22219.16,1.23,0,2766,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1829,-15.29,5.84,12,0.78,-1465.00,3838.00,33100,20250306,-32.33,11710,20240805,91.29,33100,-32.33,20250306,21150,5.91,20250407,33100,-32.33,20250306,11710,91.29,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-2000,5,-8.20,1298222175,58448,232.13,23300,23450,21150,31700,17100,24400,22211.58,1.23,0,4616,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1829,-15.29,5.84,12,0.72,-1465.00,3838.00,33100,20250306,-32.33,11710,20240805,91.29,33100,-32.33,20250306,21150,5.91,20250407,33100,-32.33,20250306,11710,91.29,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21800,-2600,5,-10.66,1072800200,48290,191.79,23300,23450,21150,31700,17100,24400,22215.78,1.23,0,3022,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1780,-14.88,5.68,12,0.59,-1465.00,3838.00,33100,20250306,-34.14,11710,20240805,86.17,33100,-34.14,20250306,21150,3.07,20250407,33100,-34.14,20250306,11710,86.17,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22100,-2300,5,-9.43,967324100,43463,172.62,23300,23450,21150,31700,17100,24400,22256.27,1.23,0,3973,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1804,-15.09,5.76,12,0.53,-1465.00,3838.00,33100,20250306,-33.23,11710,20240805,88.73,33100,-33.23,20250306,21150,4.49,20250407,33100,-33.23,20250306,11710,88.73,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22250,-2150,5,-8.81,878952450,39452,156.69,23300,23450,21150,31700,17100,24400,22279.03,1.23,0,4569,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1816,-15.19,5.80,12,0.48,-1465.00,3838.00,33100,20250306,-32.78,11710,20240805,90.01,33100,-32.78,20250306,21150,5.20,20250407,33100,-32.78,20250306,11710,90.01,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22000,-2400,5,-9.84,751738900,33767,134.11,23300,23450,21150,31700,17100,24400,22262.53,1.23,0,3970,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1796,-15.02,5.73,12,0.41,-1465.00,3838.00,33100,20250306,-33.53,11710,20240805,87.87,33100,-33.53,20250306,21150,4.02,20250407,33100,-33.53,20250306,11710,87.87,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250407,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,-1150,5,-4.71,33787100,1450,5.76,23300,23400,23200,31700,17100,24400,23301.45,1.23,0,502,26000,25200,24450,23650,22900,25175,23625,41,7300,500,17080,50,1,8163426,1898,-15.87,6.06,12,0.02,-1465.00,3838.00,33100,20250306,-29.76,11710,20240805,98.55,33100,-29.76,20250306,21350,8.90,20250109,33100,-29.76,20250306,11710,98.55,20240805,0.23,Y,086820,500,40 억,,100110,N,N,1140,N,00,N
20250404,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,-600,5,-2.40,608151025,25159,130.10,24400,25250,23700,32500,17500,25000,24166.67,1.24,0,-893,26833,25916,25033,24116,23233,26375,24575,41,7500,500,17500,50,1,8163426,1992,-16.66,6.36,12,0.31,-1465.00,3838.00,33100,20250306,-26.28,11710,20240805,108.37,33100,-26.28,20250306,21350,14.29,20250109,33100,-26.28,20250306,11710,108.37,20240805,0.23,Y,086820,500,40 억,,101091,N,N,1140,N,00,N
20250404,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,-900,5,-3.60,583768475,24156,124.91,24400,25250,23700,32500,17500,25000,24160.70,1.24,0,-377,26833,25916,25033,24116,23233,26375,24575,41,7500,500,17500,50,1,8163426,1967,-16.45,6.28,12,0.30,-1465.00,3838.00,33100,20250306,-27.19,11710,20240805,105.81,33100,-27.19,20250306,21350,12.88,20250109,33100,-27.19,20250306,11710,105.81,20240805,0.23,Y,086820,500,40 억,,101091,N,N,4286,N,00,N
20250404,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,-1100,5,-4.40,419044975,17256,89.23,24400,25250,23750,32500,17500,25000,24276.89,1.24,0,-1379,26833,25916,25033,24116,23233,26375,24575,41,7500,500,17500,50,1,8163426,1951,-16.31,6.23,12,0.21,-1465.00,3838.00,33100,20250306,-27.79,11710,20240805,104.10,33100,-27.79,20250306,21350,11.94,20250109,33100,-27.79,20250306,11710,104.10,20240805,0.23,Y,086820,500,40 억,,101091,N,N,4286,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 160628 57 100.00 KOSDAQ 제약 N N N N N 22250 -2150 5 -8.81 1455075625 65487 260.09 23300 23450 21150 31700 17100 24400 22219.30 1.23 0 1562 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1816 -15.19 5.80 12 0.80 -1465.00 3838.00 33100 20250306 -32.78 11710 20240805 90.01 33100 -32.78 20250306 21150 5.20 20250407 33100 -32.78 20250306 11710 90.01 20240805 0.23 Y 086820 500 40 억 100110 N N 1756 N 00 N
3 20250407 150633 57 100.00 KOSDAQ 제약 N N N N N 22400 -2000 5 -8.20 1415560775 63709 253.02 23300 23450 21150 31700 17100 24400 22219.16 1.23 0 2766 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1829 -15.29 5.84 12 0.78 -1465.00 3838.00 33100 20250306 -32.33 11710 20240805 91.29 33100 -32.33 20250306 21150 5.91 20250407 33100 -32.33 20250306 11710 91.29 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
4 20250407 140630 57 100.00 KOSDAQ 제약 N N N N N 22400 -2000 5 -8.20 1298222175 58448 232.13 23300 23450 21150 31700 17100 24400 22211.58 1.23 0 4616 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1829 -15.29 5.84 12 0.72 -1465.00 3838.00 33100 20250306 -32.33 11710 20240805 91.29 33100 -32.33 20250306 21150 5.91 20250407 33100 -32.33 20250306 11710 91.29 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
5 20250407 130629 57 100.00 KOSDAQ 제약 N N N N N 21800 -2600 5 -10.66 1072800200 48290 191.79 23300 23450 21150 31700 17100 24400 22215.78 1.23 0 3022 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1780 -14.88 5.68 12 0.59 -1465.00 3838.00 33100 20250306 -34.14 11710 20240805 86.17 33100 -34.14 20250306 21150 3.07 20250407 33100 -34.14 20250306 11710 86.17 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
6 20250407 120629 57 100.00 KOSDAQ 제약 N N N N N 22100 -2300 5 -9.43 967324100 43463 172.62 23300 23450 21150 31700 17100 24400 22256.27 1.23 0 3973 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1804 -15.09 5.76 12 0.53 -1465.00 3838.00 33100 20250306 -33.23 11710 20240805 88.73 33100 -33.23 20250306 21150 4.49 20250407 33100 -33.23 20250306 11710 88.73 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
7 20250407 110630 57 100.00 KOSDAQ 제약 N N N N N 22250 -2150 5 -8.81 878952450 39452 156.69 23300 23450 21150 31700 17100 24400 22279.03 1.23 0 4569 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1816 -15.19 5.80 12 0.48 -1465.00 3838.00 33100 20250306 -32.78 11710 20240805 90.01 33100 -32.78 20250306 21150 5.20 20250407 33100 -32.78 20250306 11710 90.01 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
8 20250407 100629 57 100.00 KOSDAQ 제약 N N N N N 22000 -2400 5 -9.84 751738900 33767 134.11 23300 23450 21150 31700 17100 24400 22262.53 1.23 0 3970 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1796 -15.02 5.73 12 0.41 -1465.00 3838.00 33100 20250306 -33.53 11710 20240805 87.87 33100 -33.53 20250306 21150 4.02 20250407 33100 -33.53 20250306 11710 87.87 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
9 20250407 090631 57 100.00 KOSDAQ 제약 N N N N N 23250 -1150 5 -4.71 33787100 1450 5.76 23300 23400 23200 31700 17100 24400 23301.45 1.23 0 502 26000 25200 24450 23650 22900 25175 23625 41 7300 500 17080 50 1 8163426 1898 -15.87 6.06 12 0.02 -1465.00 3838.00 33100 20250306 -29.76 11710 20240805 98.55 33100 -29.76 20250306 21350 8.90 20250109 33100 -29.76 20250306 11710 98.55 20240805 0.23 Y 086820 500 40 억 100110 N N 1140 N 00 N
10 20250404 160627 57 100.00 KOSDAQ 제약 N N N N N 24400 -600 5 -2.40 608151025 25159 130.10 24400 25250 23700 32500 17500 25000 24166.67 1.24 0 -893 26833 25916 25033 24116 23233 26375 24575 41 7500 500 17500 50 1 8163426 1992 -16.66 6.36 12 0.31 -1465.00 3838.00 33100 20250306 -26.28 11710 20240805 108.37 33100 -26.28 20250306 21350 14.29 20250109 33100 -26.28 20250306 11710 108.37 20240805 0.23 Y 086820 500 40 억 101091 N N 1140 N 00 N
11 20250404 150633 57 100.00 KOSDAQ 제약 N N N N N 24100 -900 5 -3.60 583768475 24156 124.91 24400 25250 23700 32500 17500 25000 24160.70 1.24 0 -377 26833 25916 25033 24116 23233 26375 24575 41 7500 500 17500 50 1 8163426 1967 -16.45 6.28 12 0.30 -1465.00 3838.00 33100 20250306 -27.19 11710 20240805 105.81 33100 -27.19 20250306 21350 12.88 20250109 33100 -27.19 20250306 11710 105.81 20240805 0.23 Y 086820 500 40 억 101091 N N 4286 N 00 N
12 20250404 140635 57 100.00 KOSDAQ 제약 N N N N N 23900 -1100 5 -4.40 419044975 17256 89.23 24400 25250 23750 32500 17500 25000 24276.89 1.24 0 -1379 26833 25916 25033 24116 23233 26375 24575 41 7500 500 17500 50 1 8163426 1951 -16.31 6.23 12 0.21 -1465.00 3838.00 33100 20250306 -27.79 11710 20240805 104.10 33100 -27.79 20250306 21350 11.94 20250109 33100 -27.79 20250306 11710 104.10 20240805 0.23 Y 086820 500 40 억 101091 N N 4286 N 00 N