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
166480/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
20250407,160811,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2795,-360,5,-11.41,1254287965,436889,190.63,3110,3115,2765,4100,2210,3155,2870.95,1.58,0,-1350,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,919,-3.50,1.22,12,1.33,-799.00,2284.00,15610,20241022,-82.09,2765,20250407,1.08,4450,-37.19,20250108,2765,1.08,20250407,15610,-82.09,20241022,2765,1.08,20250407,1.00,Y,166480,500,164 억,,518888,N,N,3745,N,00,N
20250407,150817,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2785,-370,5,-11.73,1220049650,424659,185.30,3110,3115,2765,4100,2210,3155,2873.01,1.58,0,7580,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,915,-3.49,1.22,12,1.29,-799.00,2284.00,15610,20241022,-82.16,2765,20250407,0.72,4450,-37.42,20250108,2765,0.72,20250407,15610,-82.16,20241022,2765,0.72,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,140814,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2855,-300,5,-9.51,854051660,293888,128.24,3110,3115,2845,4100,2210,3155,2906.04,1.58,0,-43526,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,938,-3.57,1.25,12,0.89,-799.00,2284.00,15610,20241022,-81.71,2845,20250407,0.35,4450,-35.84,20250108,2845,0.35,20250407,15610,-81.71,20241022,2845,0.35,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,130813,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2895,-260,5,-8.24,639954370,219062,95.59,3110,3115,2880,4100,2210,3155,2921.34,1.58,0,-39006,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,952,-3.62,1.27,12,0.67,-799.00,2284.00,15610,20241022,-81.45,2880,20250407,0.52,4450,-34.94,20250108,2880,0.52,20250407,15610,-81.45,20241022,2880,0.52,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,120812,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2895,-260,5,-8.24,597334480,204321,89.15,3110,3115,2880,4100,2210,3155,2923.51,1.58,0,-30303,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,952,-3.62,1.27,12,0.62,-799.00,2284.00,15610,20241022,-81.45,2880,20250407,0.52,4450,-34.94,20250108,2880,0.52,20250407,15610,-81.45,20241022,2880,0.52,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,110814,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2910,-245,5,-7.77,514606425,175801,76.71,3110,3115,2880,4100,2210,3155,2927.21,1.58,0,-20350,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,957,-3.64,1.27,12,0.53,-799.00,2284.00,15610,20241022,-81.36,2880,20250407,1.04,4450,-34.61,20250108,2880,1.04,20250407,15610,-81.36,20241022,2880,1.04,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,100813,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2890,-265,5,-8.40,399612315,136271,59.46,3110,3115,2880,4100,2210,3155,2932.48,1.58,0,-15469,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,950,-3.62,1.27,12,0.41,-799.00,2284.00,15610,20241022,-81.49,2880,20250407,0.35,4450,-35.06,20250108,2880,0.35,20250407,15610,-81.49,20241022,2880,0.35,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250407,090815,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2915,-240,5,-7.61,104816400,34694,15.14,3110,3115,2915,4100,2210,3155,3021.17,1.58,0,-8843,3278,3216,3113,3051,2948,3247,3082,164,945,500,2140,5,1,32870376,958,-3.65,1.28,12,0.11,-799.00,2284.00,15610,20241022,-81.33,2915,20250407,0.00,4450,-34.49,20250108,2915,0.00,20250407,15610,-81.33,20241022,2915,0.00,20250407,1.00,Y,166480,500,164 억,,518888,N,N,552,N,00,N
20250404,160811,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3155,5,2,0.16,705489871,229179,348.12,3140,3175,3010,4095,2205,3150,3078.34,1.40,0,58901,3266,3207,3176,3117,3086,3192,3102,164,945,500,2140,5,1,32870376,1037,-3.95,1.38,12,0.70,-799.00,2284.00,15610,20241022,-79.79,3010,20250404,4.82,4450,-29.10,20250108,3010,4.82,20250404,15610,-79.79,20241022,3010,4.82,20250404,0.99,Y,166480,500,164 억,,460672,N,N,552,N,00,N
20250404,150819,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3100,-50,5,-1.59,683449697,222126,337.40,3140,3175,3010,4095,2205,3150,3076.86,1.40,0,58712,3266,3207,3176,3117,3086,3192,3102,164,945,500,2140,5,1,32870376,1019,-3.88,1.36,12,0.68,-799.00,2284.00,15610,20241022,-80.14,3010,20250404,2.99,4450,-30.34,20250108,3010,2.99,20250404,15610,-80.14,20241022,3010,2.99,20250404,0.99,Y,166480,500,164 억,,460672,N,N,3801,N,00,N
20250404,140821,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3050,-100,5,-3.17,656370177,213336,324.05,3140,3175,3010,4095,2205,3150,3076.70,1.40,0,56711,3266,3207,3176,3117,3086,3192,3102,164,945,500,2140,5,1,32870376,1003,-3.82,1.34,12,0.65,-799.00,2284.00,15610,20241022,-80.46,3010,20250404,1.33,4450,-31.46,20250108,3010,1.33,20250404,15610,-80.46,20241022,3010,1.33,20250404,0.99,Y,166480,500,164 억,,460672,N,N,3801,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 160811 57 100.00 KOSDAQ 신저가 제약 N N N N N 2795 -360 5 -11.41 1254287965 436889 190.63 3110 3115 2765 4100 2210 3155 2870.95 1.58 0 -1350 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 919 -3.50 1.22 12 1.33 -799.00 2284.00 15610 20241022 -82.09 2765 20250407 1.08 4450 -37.19 20250108 2765 1.08 20250407 15610 -82.09 20241022 2765 1.08 20250407 1.00 Y 166480 500 164 억 518888 N N 3745 N 00 N
3 20250407 150817 57 100.00 KOSDAQ 신저가 제약 N N N N N 2785 -370 5 -11.73 1220049650 424659 185.30 3110 3115 2765 4100 2210 3155 2873.01 1.58 0 7580 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 915 -3.49 1.22 12 1.29 -799.00 2284.00 15610 20241022 -82.16 2765 20250407 0.72 4450 -37.42 20250108 2765 0.72 20250407 15610 -82.16 20241022 2765 0.72 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
4 20250407 140814 57 100.00 KOSDAQ 신저가 제약 N N N N N 2855 -300 5 -9.51 854051660 293888 128.24 3110 3115 2845 4100 2210 3155 2906.04 1.58 0 -43526 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 938 -3.57 1.25 12 0.89 -799.00 2284.00 15610 20241022 -81.71 2845 20250407 0.35 4450 -35.84 20250108 2845 0.35 20250407 15610 -81.71 20241022 2845 0.35 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
5 20250407 130813 57 100.00 KOSDAQ 신저가 제약 N N N N N 2895 -260 5 -8.24 639954370 219062 95.59 3110 3115 2880 4100 2210 3155 2921.34 1.58 0 -39006 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 952 -3.62 1.27 12 0.67 -799.00 2284.00 15610 20241022 -81.45 2880 20250407 0.52 4450 -34.94 20250108 2880 0.52 20250407 15610 -81.45 20241022 2880 0.52 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
6 20250407 120812 57 100.00 KOSDAQ 신저가 제약 N N N N N 2895 -260 5 -8.24 597334480 204321 89.15 3110 3115 2880 4100 2210 3155 2923.51 1.58 0 -30303 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 952 -3.62 1.27 12 0.62 -799.00 2284.00 15610 20241022 -81.45 2880 20250407 0.52 4450 -34.94 20250108 2880 0.52 20250407 15610 -81.45 20241022 2880 0.52 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
7 20250407 110814 57 100.00 KOSDAQ 신저가 제약 N N N N N 2910 -245 5 -7.77 514606425 175801 76.71 3110 3115 2880 4100 2210 3155 2927.21 1.58 0 -20350 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 957 -3.64 1.27 12 0.53 -799.00 2284.00 15610 20241022 -81.36 2880 20250407 1.04 4450 -34.61 20250108 2880 1.04 20250407 15610 -81.36 20241022 2880 1.04 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
8 20250407 100813 57 100.00 KOSDAQ 신저가 제약 N N N N N 2890 -265 5 -8.40 399612315 136271 59.46 3110 3115 2880 4100 2210 3155 2932.48 1.58 0 -15469 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 950 -3.62 1.27 12 0.41 -799.00 2284.00 15610 20241022 -81.49 2880 20250407 0.35 4450 -35.06 20250108 2880 0.35 20250407 15610 -81.49 20241022 2880 0.35 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
9 20250407 090815 57 100.00 KOSDAQ 신저가 제약 N N N N N 2915 -240 5 -7.61 104816400 34694 15.14 3110 3115 2915 4100 2210 3155 3021.17 1.58 0 -8843 3278 3216 3113 3051 2948 3247 3082 164 945 500 2140 5 1 32870376 958 -3.65 1.28 12 0.11 -799.00 2284.00 15610 20241022 -81.33 2915 20250407 0.00 4450 -34.49 20250108 2915 0.00 20250407 15610 -81.33 20241022 2915 0.00 20250407 1.00 Y 166480 500 164 억 518888 N N 552 N 00 N
10 20250404 160811 57 100.00 KOSDAQ 신저가 제약 N N N N N 3155 5 2 0.16 705489871 229179 348.12 3140 3175 3010 4095 2205 3150 3078.34 1.40 0 58901 3266 3207 3176 3117 3086 3192 3102 164 945 500 2140 5 1 32870376 1037 -3.95 1.38 12 0.70 -799.00 2284.00 15610 20241022 -79.79 3010 20250404 4.82 4450 -29.10 20250108 3010 4.82 20250404 15610 -79.79 20241022 3010 4.82 20250404 0.99 Y 166480 500 164 억 460672 N N 552 N 00 N
11 20250404 150819 57 100.00 KOSDAQ 신저가 제약 N N N N N 3100 -50 5 -1.59 683449697 222126 337.40 3140 3175 3010 4095 2205 3150 3076.86 1.40 0 58712 3266 3207 3176 3117 3086 3192 3102 164 945 500 2140 5 1 32870376 1019 -3.88 1.36 12 0.68 -799.00 2284.00 15610 20241022 -80.14 3010 20250404 2.99 4450 -30.34 20250108 3010 2.99 20250404 15610 -80.14 20241022 3010 2.99 20250404 0.99 Y 166480 500 164 억 460672 N N 3801 N 00 N
12 20250404 140821 57 100.00 KOSDAQ 신저가 제약 N N N N N 3050 -100 5 -3.17 656370177 213336 324.05 3140 3175 3010 4095 2205 3150 3076.70 1.40 0 56711 3266 3207 3176 3117 3086 3192 3102 164 945 500 2140 5 1 32870376 1003 -3.82 1.34 12 0.65 -799.00 2284.00 15610 20241022 -80.46 3010 20250404 1.33 4450 -31.46 20250108 3010 1.33 20250404 15610 -80.46 20241022 3010 1.33 20250404 0.99 Y 166480 500 164 억 460672 N N 3801 N 00 N