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
102940/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
20250407,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-1400,5,-5.14,1198304775,45761,132.85,26000,28500,25400,35400,19100,27250,26186.16,2.99,0,-9569,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3211,-3.33,2.15,12,0.37,-7763.00,12021.00,39400,20250313,-34.39,16780,20241115,54.05,39400,-34.39,20250313,21050,22.80,20250203,39400,-34.39,20250313,16780,54.05,20241115,0.00,Y,102940,500,62 억,,370967,N,N,2340,N,00,N
20250407,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26650,-600,5,-2.20,1148344425,43838,127.27,26000,28500,25400,35400,19100,27250,26195.18,2.99,0,-8212,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3311,-3.43,2.22,12,0.35,-7763.00,12021.00,39400,20250313,-32.36,16780,20241115,58.82,39400,-32.36,20250313,21050,26.60,20250203,39400,-32.36,20250313,16780,58.82,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,140712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-1400,5,-5.14,988093925,37661,109.34,26000,28500,25400,35400,19100,27250,26236.53,2.99,0,-8702,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3211,-3.33,2.15,12,0.30,-7763.00,12021.00,39400,20250313,-34.39,16780,20241115,54.05,39400,-34.39,20250313,21050,22.80,20250203,39400,-34.39,20250313,16780,54.05,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,130711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,-1150,5,-4.22,882670925,33601,97.55,26000,28500,25400,35400,19100,27250,26269.19,2.99,0,-6362,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3243,-3.36,2.17,12,0.27,-7763.00,12021.00,39400,20250313,-33.76,16780,20241115,55.54,39400,-33.76,20250313,21050,23.99,20250203,39400,-33.76,20250313,16780,55.54,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,-900,5,-3.30,789744925,30026,87.17,26000,28500,25400,35400,19100,27250,26302.04,2.99,0,-5948,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3274,-3.39,2.19,12,0.24,-7763.00,12021.00,39400,20250313,-33.12,16780,20241115,57.03,39400,-33.12,20250313,21050,25.18,20250203,39400,-33.12,20250313,16780,57.03,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,110712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,-400,5,-1.47,730194225,27783,80.66,26000,28500,25400,35400,19100,27250,26282.05,2.99,0,-4444,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3336,-3.46,2.23,12,0.22,-7763.00,12021.00,39400,20250313,-31.85,16780,20241115,60.01,39400,-31.85,20250313,21050,27.55,20250203,39400,-31.85,20250313,16780,60.01,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,100711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-1300,5,-4.77,405614125,15706,45.60,26000,26850,25400,35400,19100,27250,25825.42,2.99,0,2698,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3224,-3.34,2.16,12,0.13,-7763.00,12021.00,39400,20250313,-34.14,16780,20241115,54.65,39400,-34.14,20250313,21050,23.28,20250203,39400,-34.14,20250313,16780,54.65,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250407,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,-1300,5,-4.77,54565925,2114,6.14,26000,26850,25400,35400,19100,27250,25811.70,2.99,0,-528,29216,28232,26816,25832,24416,28725,26325,62,8150,500,19620,50,1,12423387,3224,-3.34,2.16,12,0.02,-7763.00,12021.00,39400,20250313,-34.14,16780,20241115,54.65,39400,-34.14,20250313,21050,23.28,20250203,39400,-34.14,20250313,16780,54.65,20241115,0.00,Y,102940,500,62 억,,370967,N,N,3353,N,00,N
20250404,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,400,2,1.49,927292525,34445,104.73,27000,27800,25400,34900,18800,26850,26920.96,3.00,0,-2152,27950,27400,26700,26150,25450,27050,25800,62,8050,500,19330,50,1,12423387,3385,-3.51,2.27,12,0.28,-7763.00,12021.00,39400,20250313,-30.84,16780,20241115,62.40,39400,-30.84,20250313,21050,29.45,20250203,39400,-30.84,20250313,16780,62.40,20241115,0.00,Y,102940,500,62 억,,372964,N,N,3353,N,00,N
20250404,150716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,400,2,1.49,909053025,33776,102.70,27000,27800,25400,34900,18800,26850,26914.17,3.00,0,-1821,27950,27400,26700,26150,25450,27050,25800,62,8050,500,19330,50,1,12423387,3385,-3.51,2.27,12,0.27,-7763.00,12021.00,39400,20250313,-30.84,16780,20241115,62.40,39400,-30.84,20250313,21050,29.45,20250203,39400,-30.84,20250313,16780,62.40,20241115,0.00,Y,102940,500,62 억,,372964,N,N,7100,N,00,N
20250404,140718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26600,-250,5,-0.93,852714075,31679,96.32,27000,27800,25400,34900,18800,26850,26917.33,3.00,0,-1670,27950,27400,26700,26150,25450,27050,25800,62,8050,500,19330,50,1,12423387,3305,-3.43,2.21,12,0.25,-7763.00,12021.00,39400,20250313,-32.49,16780,20241115,58.52,39400,-32.49,20250313,21050,26.37,20250203,39400,-32.49,20250313,16780,58.52,20241115,0.00,Y,102940,500,62 억,,372964,N,N,7100,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 160709 57 100.00 KOSDAQ 제약 N N N N N 25850 -1400 5 -5.14 1198304775 45761 132.85 26000 28500 25400 35400 19100 27250 26186.16 2.99 0 -9569 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3211 -3.33 2.15 12 0.37 -7763.00 12021.00 39400 20250313 -34.39 16780 20241115 54.05 39400 -34.39 20250313 21050 22.80 20250203 39400 -34.39 20250313 16780 54.05 20241115 0.00 Y 102940 500 62 억 370967 N N 2340 N 00 N
3 20250407 150714 57 100.00 KOSDAQ 제약 N N N N N 26650 -600 5 -2.20 1148344425 43838 127.27 26000 28500 25400 35400 19100 27250 26195.18 2.99 0 -8212 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3311 -3.43 2.22 12 0.35 -7763.00 12021.00 39400 20250313 -32.36 16780 20241115 58.82 39400 -32.36 20250313 21050 26.60 20250203 39400 -32.36 20250313 16780 58.82 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
4 20250407 140712 57 100.00 KOSDAQ 제약 N N N N N 25850 -1400 5 -5.14 988093925 37661 109.34 26000 28500 25400 35400 19100 27250 26236.53 2.99 0 -8702 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3211 -3.33 2.15 12 0.30 -7763.00 12021.00 39400 20250313 -34.39 16780 20241115 54.05 39400 -34.39 20250313 21050 22.80 20250203 39400 -34.39 20250313 16780 54.05 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
5 20250407 130711 57 100.00 KOSDAQ 제약 N N N N N 26100 -1150 5 -4.22 882670925 33601 97.55 26000 28500 25400 35400 19100 27250 26269.19 2.99 0 -6362 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3243 -3.36 2.17 12 0.27 -7763.00 12021.00 39400 20250313 -33.76 16780 20241115 55.54 39400 -33.76 20250313 21050 23.99 20250203 39400 -33.76 20250313 16780 55.54 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
6 20250407 120711 57 100.00 KOSDAQ 제약 N N N N N 26350 -900 5 -3.30 789744925 30026 87.17 26000 28500 25400 35400 19100 27250 26302.04 2.99 0 -5948 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3274 -3.39 2.19 12 0.24 -7763.00 12021.00 39400 20250313 -33.12 16780 20241115 57.03 39400 -33.12 20250313 21050 25.18 20250203 39400 -33.12 20250313 16780 57.03 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
7 20250407 110712 57 100.00 KOSDAQ 제약 N N N N N 26850 -400 5 -1.47 730194225 27783 80.66 26000 28500 25400 35400 19100 27250 26282.05 2.99 0 -4444 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3336 -3.46 2.23 12 0.22 -7763.00 12021.00 39400 20250313 -31.85 16780 20241115 60.01 39400 -31.85 20250313 21050 27.55 20250203 39400 -31.85 20250313 16780 60.01 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
8 20250407 100711 57 100.00 KOSDAQ 제약 N N N N N 25950 -1300 5 -4.77 405614125 15706 45.60 26000 26850 25400 35400 19100 27250 25825.42 2.99 0 2698 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3224 -3.34 2.16 12 0.13 -7763.00 12021.00 39400 20250313 -34.14 16780 20241115 54.65 39400 -34.14 20250313 21050 23.28 20250203 39400 -34.14 20250313 16780 54.65 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
9 20250407 090713 57 100.00 KOSDAQ 제약 N N N N N 25950 -1300 5 -4.77 54565925 2114 6.14 26000 26850 25400 35400 19100 27250 25811.70 2.99 0 -528 29216 28232 26816 25832 24416 28725 26325 62 8150 500 19620 50 1 12423387 3224 -3.34 2.16 12 0.02 -7763.00 12021.00 39400 20250313 -34.14 16780 20241115 54.65 39400 -34.14 20250313 21050 23.28 20250203 39400 -34.14 20250313 16780 54.65 20241115 0.00 Y 102940 500 62 억 370967 N N 3353 N 00 N
10 20250404 160709 57 100.00 KOSDAQ 제약 N N N N N 27250 400 2 1.49 927292525 34445 104.73 27000 27800 25400 34900 18800 26850 26920.96 3.00 0 -2152 27950 27400 26700 26150 25450 27050 25800 62 8050 500 19330 50 1 12423387 3385 -3.51 2.27 12 0.28 -7763.00 12021.00 39400 20250313 -30.84 16780 20241115 62.40 39400 -30.84 20250313 21050 29.45 20250203 39400 -30.84 20250313 16780 62.40 20241115 0.00 Y 102940 500 62 억 372964 N N 3353 N 00 N
11 20250404 150716 57 100.00 KOSDAQ 제약 N N N N N 27250 400 2 1.49 909053025 33776 102.70 27000 27800 25400 34900 18800 26850 26914.17 3.00 0 -1821 27950 27400 26700 26150 25450 27050 25800 62 8050 500 19330 50 1 12423387 3385 -3.51 2.27 12 0.27 -7763.00 12021.00 39400 20250313 -30.84 16780 20241115 62.40 39400 -30.84 20250313 21050 29.45 20250203 39400 -30.84 20250313 16780 62.40 20241115 0.00 Y 102940 500 62 억 372964 N N 7100 N 00 N
12 20250404 140718 57 100.00 KOSDAQ 제약 N N N N N 26600 -250 5 -0.93 852714075 31679 96.32 27000 27800 25400 34900 18800 26850 26917.33 3.00 0 -1670 27950 27400 26700 26150 25450 27050 25800 62 8050 500 19330 50 1 12423387 3305 -3.43 2.21 12 0.25 -7763.00 12021.00 39400 20250313 -32.49 16780 20241115 58.52 39400 -32.49 20250313 21050 26.37 20250203 39400 -32.49 20250313 16780 58.52 20241115 0.00 Y 102940 500 62 억 372964 N N 7100 N 00 N