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
175250/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
20250407,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1517,-106,5,-6.53,199309719,129008,103.47,1625,1625,1517,2105,1137,1623,1544.91,1.56,0,-37367,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,570,54.18,0.89,12,0.34,28.00,1703.00,3490,20240722,-56.53,1508,20250321,0.60,1947,-22.09,20250102,1508,0.60,20250321,3490,-56.53,20240722,1508,0.60,20250321,0.27,Y,175250,500,187 억,,584210,N,N,2212,N,00,N
20250407,150821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,-101,5,-6.22,194957336,126142,101.17,1625,1625,1520,2105,1137,1623,1545.51,1.56,0,-34822,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,572,54.36,0.89,12,0.34,28.00,1703.00,3490,20240722,-56.39,1508,20250321,0.93,1947,-21.83,20250102,1508,0.93,20250321,3490,-56.39,20240722,1508,0.93,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,140818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,-99,5,-6.10,171596639,110789,88.86,1625,1625,1522,2105,1137,1623,1548.82,1.56,0,-31973,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,572,54.43,0.89,12,0.29,28.00,1703.00,3490,20240722,-56.33,1508,20250321,1.06,1947,-21.73,20250102,1508,1.06,20250321,3490,-56.33,20240722,1508,1.06,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,130817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,-88,5,-5.42,155507046,100269,80.42,1625,1625,1535,2105,1137,1623,1550.86,1.56,0,-29189,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,577,54.82,0.90,12,0.27,28.00,1703.00,3490,20240722,-56.02,1508,20250321,1.79,1947,-21.16,20250102,1508,1.79,20250321,3490,-56.02,20240722,1508,1.79,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,120817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,-74,5,-4.56,127161675,81839,65.64,1625,1625,1540,2105,1137,1623,1553.76,1.56,0,-19403,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,582,55.32,0.91,12,0.22,28.00,1703.00,3490,20240722,-55.62,1508,20250321,2.72,1947,-20.44,20250102,1508,2.72,20250321,3490,-55.62,20240722,1508,2.72,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,110818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1560,-63,5,-3.88,98459003,63283,50.76,1625,1625,1542,2105,1137,1623,1555.80,1.56,0,-13773,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,586,55.71,0.92,12,0.17,28.00,1703.00,3490,20240722,-55.30,1508,20250321,3.45,1947,-19.88,20250102,1508,3.45,20250321,3490,-55.30,20240722,1508,3.45,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,100818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,-73,5,-4.50,73641245,47364,37.99,1625,1625,1542,2105,1137,1623,1554.72,1.56,0,-923,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,582,55.36,0.91,12,0.13,28.00,1703.00,3490,20240722,-55.59,1508,20250321,2.79,1947,-20.39,20250102,1508,2.79,20250321,3490,-55.59,20240722,1508,2.79,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250407,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1569,-54,5,-3.33,6720193,4257,3.41,1625,1625,1562,2105,1137,1623,1578.06,1.56,0,-2681,1684,1653,1602,1571,1520,1669,1587,188,482,500,1030,1,1,37558368,589,56.04,0.92,12,0.01,28.00,1703.00,3490,20240722,-55.04,1508,20250321,4.05,1947,-19.41,20250102,1508,4.05,20250321,3490,-55.04,20240722,1508,4.05,20250321,0.27,Y,175250,500,187 억,,584210,N,N,1531,N,00,N
20250404,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1623,54,2,3.44,199634164,124682,680.02,1551,1633,1551,2035,1099,1569,1601.15,1.41,0,54484,1603,1585,1568,1550,1533,1595,1560,188,466,500,1000,1,1,37558368,610,57.96,0.95,12,0.33,28.00,1703.00,3490,20240722,-53.50,1508,20250321,7.63,1947,-16.64,20250102,1508,7.63,20250321,3490,-53.50,20240722,1508,7.63,20250321,0.27,Y,175250,500,187 억,,529167,N,N,1531,N,00,N
20250404,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1628,59,2,3.76,198843328,124195,677.37,1551,1633,1551,2035,1099,1569,1601.06,1.41,0,54209,1603,1585,1568,1550,1533,1595,1560,188,466,500,1000,1,1,37558368,611,58.14,0.96,12,0.33,28.00,1703.00,3490,20240722,-53.35,1508,20250321,7.96,1947,-16.38,20250102,1508,7.96,20250321,3490,-53.35,20240722,1508,7.96,20250321,0.27,Y,175250,500,187 억,,529167,N,N,623,N,00,N
20250404,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,51,2,3.25,180560543,112889,615.70,1551,1633,1551,2035,1099,1569,1599.45,1.41,0,52724,1603,1585,1568,1550,1533,1595,1560,188,466,500,1000,1,1,37558368,608,57.86,0.95,12,0.30,28.00,1703.00,3490,20240722,-53.58,1508,20250321,7.43,1947,-16.80,20250102,1508,7.43,20250321,3490,-53.58,20240722,1508,7.43,20250321,0.27,Y,175250,500,187 억,,529167,N,N,623,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 160816 57 100.00 KOSDAQ 제약 N N N N N 1517 -106 5 -6.53 199309719 129008 103.47 1625 1625 1517 2105 1137 1623 1544.91 1.56 0 -37367 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 570 54.18 0.89 12 0.34 28.00 1703.00 3490 20240722 -56.53 1508 20250321 0.60 1947 -22.09 20250102 1508 0.60 20250321 3490 -56.53 20240722 1508 0.60 20250321 0.27 Y 175250 500 187 억 584210 N N 2212 N 00 N
3 20250407 150821 57 100.00 KOSDAQ 제약 N N N N N 1522 -101 5 -6.22 194957336 126142 101.17 1625 1625 1520 2105 1137 1623 1545.51 1.56 0 -34822 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 572 54.36 0.89 12 0.34 28.00 1703.00 3490 20240722 -56.39 1508 20250321 0.93 1947 -21.83 20250102 1508 0.93 20250321 3490 -56.39 20240722 1508 0.93 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
4 20250407 140818 57 100.00 KOSDAQ 제약 N N N N N 1524 -99 5 -6.10 171596639 110789 88.86 1625 1625 1522 2105 1137 1623 1548.82 1.56 0 -31973 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 572 54.43 0.89 12 0.29 28.00 1703.00 3490 20240722 -56.33 1508 20250321 1.06 1947 -21.73 20250102 1508 1.06 20250321 3490 -56.33 20240722 1508 1.06 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
5 20250407 130817 57 100.00 KOSDAQ 제약 N N N N N 1535 -88 5 -5.42 155507046 100269 80.42 1625 1625 1535 2105 1137 1623 1550.86 1.56 0 -29189 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 577 54.82 0.90 12 0.27 28.00 1703.00 3490 20240722 -56.02 1508 20250321 1.79 1947 -21.16 20250102 1508 1.79 20250321 3490 -56.02 20240722 1508 1.79 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
6 20250407 120817 57 100.00 KOSDAQ 제약 N N N N N 1549 -74 5 -4.56 127161675 81839 65.64 1625 1625 1540 2105 1137 1623 1553.76 1.56 0 -19403 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 582 55.32 0.91 12 0.22 28.00 1703.00 3490 20240722 -55.62 1508 20250321 2.72 1947 -20.44 20250102 1508 2.72 20250321 3490 -55.62 20240722 1508 2.72 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
7 20250407 110818 57 100.00 KOSDAQ 제약 N N N N N 1560 -63 5 -3.88 98459003 63283 50.76 1625 1625 1542 2105 1137 1623 1555.80 1.56 0 -13773 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 586 55.71 0.92 12 0.17 28.00 1703.00 3490 20240722 -55.30 1508 20250321 3.45 1947 -19.88 20250102 1508 3.45 20250321 3490 -55.30 20240722 1508 3.45 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
8 20250407 100818 57 100.00 KOSDAQ 제약 N N N N N 1550 -73 5 -4.50 73641245 47364 37.99 1625 1625 1542 2105 1137 1623 1554.72 1.56 0 -923 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 582 55.36 0.91 12 0.13 28.00 1703.00 3490 20240722 -55.59 1508 20250321 2.79 1947 -20.39 20250102 1508 2.79 20250321 3490 -55.59 20240722 1508 2.79 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
9 20250407 090820 57 100.00 KOSDAQ 제약 N N N N N 1569 -54 5 -3.33 6720193 4257 3.41 1625 1625 1562 2105 1137 1623 1578.06 1.56 0 -2681 1684 1653 1602 1571 1520 1669 1587 188 482 500 1030 1 1 37558368 589 56.04 0.92 12 0.01 28.00 1703.00 3490 20240722 -55.04 1508 20250321 4.05 1947 -19.41 20250102 1508 4.05 20250321 3490 -55.04 20240722 1508 4.05 20250321 0.27 Y 175250 500 187 억 584210 N N 1531 N 00 N
10 20250404 160815 57 100.00 KOSDAQ 제약 N N N N N 1623 54 2 3.44 199634164 124682 680.02 1551 1633 1551 2035 1099 1569 1601.15 1.41 0 54484 1603 1585 1568 1550 1533 1595 1560 188 466 500 1000 1 1 37558368 610 57.96 0.95 12 0.33 28.00 1703.00 3490 20240722 -53.50 1508 20250321 7.63 1947 -16.64 20250102 1508 7.63 20250321 3490 -53.50 20240722 1508 7.63 20250321 0.27 Y 175250 500 187 억 529167 N N 1531 N 00 N
11 20250404 150823 57 100.00 KOSDAQ 제약 N N N N N 1628 59 2 3.76 198843328 124195 677.37 1551 1633 1551 2035 1099 1569 1601.06 1.41 0 54209 1603 1585 1568 1550 1533 1595 1560 188 466 500 1000 1 1 37558368 611 58.14 0.96 12 0.33 28.00 1703.00 3490 20240722 -53.35 1508 20250321 7.96 1947 -16.38 20250102 1508 7.96 20250321 3490 -53.35 20240722 1508 7.96 20250321 0.27 Y 175250 500 187 억 529167 N N 623 N 00 N
12 20250404 140826 57 100.00 KOSDAQ 제약 N N N N N 1620 51 2 3.25 180560543 112889 615.70 1551 1633 1551 2035 1099 1569 1599.45 1.41 0 52724 1603 1585 1568 1550 1533 1595 1560 188 466 500 1000 1 1 37558368 608 57.86 0.95 12 0.30 28.00 1703.00 3490 20240722 -53.58 1508 20250321 7.43 1947 -16.80 20250102 1508 7.43 20250321 3490 -53.58 20240722 1508 7.43 20250321 0.27 Y 175250 500 187 억 529167 N N 623 N 00 N