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
179530/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
20250407,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,-105,5,-6.41,105457197,66718,70.52,1638,1638,1522,2130,1148,1639,1581.13,3.26,0,-19569,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,174,-1.76,2.90,12,0.59,-870.00,529.00,4675,20240926,-67.19,1351,20250321,13.55,2980,-48.52,20250206,1351,13.55,20250321,4675,-67.19,20240926,1351,13.55,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1544,-95,5,-5.80,103333613,65334,69.06,1638,1638,1522,2130,1148,1639,1581.62,3.26,0,-19353,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,175,-1.77,2.92,12,0.58,-870.00,529.00,4675,20240926,-66.97,1351,20250321,14.29,2980,-48.19,20250206,1351,14.29,20250321,4675,-66.97,20240926,1351,14.29,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,-101,5,-6.16,100869426,63749,67.38,1638,1638,1522,2130,1148,1639,1582.29,3.26,0,-18331,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,175,-1.77,2.91,12,0.56,-870.00,529.00,4675,20240926,-67.10,1351,20250321,13.84,2980,-48.39,20250206,1351,13.84,20250321,4675,-67.10,20240926,1351,13.84,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,130820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1561,-78,5,-4.76,80339135,50443,53.32,1638,1638,1540,2130,1148,1639,1592.67,3.26,0,-20699,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,177,-1.79,2.95,12,0.44,-870.00,529.00,4675,20240926,-66.61,1351,20250321,15.54,2980,-47.62,20250206,1351,15.54,20250321,4675,-66.61,20240926,1351,15.54,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,120820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,-48,5,-2.93,71012349,44512,47.05,1638,1638,1540,2130,1148,1639,1595.35,3.26,0,-22669,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,181,-1.83,3.01,12,0.39,-870.00,529.00,4675,20240926,-65.97,1351,20250321,17.76,2980,-46.61,20250206,1351,17.76,20250321,4675,-65.97,20240926,1351,17.76,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,110821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-59,5,-3.60,60342562,37754,39.91,1638,1638,1540,2130,1148,1639,1598.31,3.26,0,-19403,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,179,-1.82,2.99,12,0.33,-870.00,529.00,4675,20240926,-66.20,1351,20250321,16.95,2980,-46.98,20250206,1351,16.95,20250321,4675,-66.20,20240926,1351,16.95,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,100821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-50,5,-3.05,41840484,25985,27.47,1638,1638,1589,2130,1148,1639,1610.18,3.26,0,-17578,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,181,-1.83,3.00,12,0.23,-870.00,529.00,4675,20240926,-66.01,1351,20250321,17.62,2980,-46.68,20250206,1351,17.62,20250321,4675,-66.01,20240926,1351,17.62,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250407,090823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1599,-40,5,-2.44,7660924,4736,5.01,1638,1638,1599,2130,1148,1639,1617.59,3.26,0,-2865,1726,1682,1616,1572,1506,1649,1539,57,491,500,1080,1,1,11359544,182,-1.84,3.02,12,0.04,-870.00,529.00,4675,20240926,-65.80,1351,20250321,18.36,2980,-46.34,20250206,1351,18.36,20250321,4675,-65.80,20240926,1351,18.36,20250321,0.75,Y,179530,500,56 억,,370116,N,N,0,N,00,N
20250404,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1639,-21,5,-1.27,153114628,94609,35.37,1660,1660,1550,2155,1162,1660,1618.37,3.24,0,1858,1813,1736,1609,1532,1405,1775,1571,57,495,500,1090,1,1,11359544,186,-1.88,3.10,12,0.83,-870.00,529.00,4675,20240926,-64.94,1351,20250321,21.32,2980,-45.00,20250206,1351,21.32,20250321,4675,-64.94,20240926,1351,21.32,20250321,0.76,Y,179530,500,56 억,,368258,N,N,0,N,00,N
20250404,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1637,-23,5,-1.39,152354191,94145,35.20,1660,1660,1550,2155,1162,1660,1618.29,3.24,0,1994,1813,1736,1609,1532,1405,1775,1571,57,495,500,1090,1,1,11359544,186,-1.88,3.09,12,0.83,-870.00,529.00,4675,20240926,-64.98,1351,20250321,21.17,2980,-45.07,20250206,1351,21.17,20250321,4675,-64.98,20240926,1351,21.17,20250321,0.76,Y,179530,500,56 억,,368258,N,N,0,N,00,N
20250404,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1639,-21,5,-1.27,136965752,84731,31.68,1660,1660,1550,2155,1162,1660,1616.48,3.24,0,2918,1813,1736,1609,1532,1405,1775,1571,57,495,500,1090,1,1,11359544,186,-1.88,3.10,12,0.75,-870.00,529.00,4675,20240926,-64.94,1351,20250321,21.32,2980,-45.00,20250206,1351,21.32,20250321,4675,-64.94,20240926,1351,21.32,20250321,0.76,Y,179530,500,56 억,,368258,N,N,0,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 160819 57 100.00 KOSDAQ 제약 N N N N N 1534 -105 5 -6.41 105457197 66718 70.52 1638 1638 1522 2130 1148 1639 1581.13 3.26 0 -19569 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 174 -1.76 2.90 12 0.59 -870.00 529.00 4675 20240926 -67.19 1351 20250321 13.55 2980 -48.52 20250206 1351 13.55 20250321 4675 -67.19 20240926 1351 13.55 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
3 20250407 150825 57 100.00 KOSDAQ 제약 N N N N N 1544 -95 5 -5.80 103333613 65334 69.06 1638 1638 1522 2130 1148 1639 1581.62 3.26 0 -19353 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 175 -1.77 2.92 12 0.58 -870.00 529.00 4675 20240926 -66.97 1351 20250321 14.29 2980 -48.19 20250206 1351 14.29 20250321 4675 -66.97 20240926 1351 14.29 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
4 20250407 140821 57 100.00 KOSDAQ 제약 N N N N N 1538 -101 5 -6.16 100869426 63749 67.38 1638 1638 1522 2130 1148 1639 1582.29 3.26 0 -18331 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 175 -1.77 2.91 12 0.56 -870.00 529.00 4675 20240926 -67.10 1351 20250321 13.84 2980 -48.39 20250206 1351 13.84 20250321 4675 -67.10 20240926 1351 13.84 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
5 20250407 130820 57 100.00 KOSDAQ 제약 N N N N N 1561 -78 5 -4.76 80339135 50443 53.32 1638 1638 1540 2130 1148 1639 1592.67 3.26 0 -20699 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 177 -1.79 2.95 12 0.44 -870.00 529.00 4675 20240926 -66.61 1351 20250321 15.54 2980 -47.62 20250206 1351 15.54 20250321 4675 -66.61 20240926 1351 15.54 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
6 20250407 120820 57 100.00 KOSDAQ 제약 N N N N N 1591 -48 5 -2.93 71012349 44512 47.05 1638 1638 1540 2130 1148 1639 1595.35 3.26 0 -22669 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 181 -1.83 3.01 12 0.39 -870.00 529.00 4675 20240926 -65.97 1351 20250321 17.76 2980 -46.61 20250206 1351 17.76 20250321 4675 -65.97 20240926 1351 17.76 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
7 20250407 110821 57 100.00 KOSDAQ 제약 N N N N N 1580 -59 5 -3.60 60342562 37754 39.91 1638 1638 1540 2130 1148 1639 1598.31 3.26 0 -19403 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 179 -1.82 2.99 12 0.33 -870.00 529.00 4675 20240926 -66.20 1351 20250321 16.95 2980 -46.98 20250206 1351 16.95 20250321 4675 -66.20 20240926 1351 16.95 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
8 20250407 100821 57 100.00 KOSDAQ 제약 N N N N N 1589 -50 5 -3.05 41840484 25985 27.47 1638 1638 1589 2130 1148 1639 1610.18 3.26 0 -17578 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 181 -1.83 3.00 12 0.23 -870.00 529.00 4675 20240926 -66.01 1351 20250321 17.62 2980 -46.68 20250206 1351 17.62 20250321 4675 -66.01 20240926 1351 17.62 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
9 20250407 090823 57 100.00 KOSDAQ 제약 N N N N N 1599 -40 5 -2.44 7660924 4736 5.01 1638 1638 1599 2130 1148 1639 1617.59 3.26 0 -2865 1726 1682 1616 1572 1506 1649 1539 57 491 500 1080 1 1 11359544 182 -1.84 3.02 12 0.04 -870.00 529.00 4675 20240926 -65.80 1351 20250321 18.36 2980 -46.34 20250206 1351 18.36 20250321 4675 -65.80 20240926 1351 18.36 20250321 0.75 Y 179530 500 56 억 370116 N N 0 N 00 N
10 20250404 160818 57 100.00 KOSDAQ 제약 N N N N N 1639 -21 5 -1.27 153114628 94609 35.37 1660 1660 1550 2155 1162 1660 1618.37 3.24 0 1858 1813 1736 1609 1532 1405 1775 1571 57 495 500 1090 1 1 11359544 186 -1.88 3.10 12 0.83 -870.00 529.00 4675 20240926 -64.94 1351 20250321 21.32 2980 -45.00 20250206 1351 21.32 20250321 4675 -64.94 20240926 1351 21.32 20250321 0.76 Y 179530 500 56 억 368258 N N 0 N 00 N
11 20250404 150826 57 100.00 KOSDAQ 제약 N N N N N 1637 -23 5 -1.39 152354191 94145 35.20 1660 1660 1550 2155 1162 1660 1618.29 3.24 0 1994 1813 1736 1609 1532 1405 1775 1571 57 495 500 1090 1 1 11359544 186 -1.88 3.09 12 0.83 -870.00 529.00 4675 20240926 -64.98 1351 20250321 21.17 2980 -45.07 20250206 1351 21.17 20250321 4675 -64.98 20240926 1351 21.17 20250321 0.76 Y 179530 500 56 억 368258 N N 0 N 00 N
12 20250404 140829 57 100.00 KOSDAQ 제약 N N N N N 1639 -21 5 -1.27 136965752 84731 31.68 1660 1660 1550 2155 1162 1660 1616.48 3.24 0 2918 1813 1736 1609 1532 1405 1775 1571 57 495 500 1090 1 1 11359544 186 -1.88 3.10 12 0.75 -870.00 529.00 4675 20240926 -64.94 1351 20250321 21.32 2980 -45.00 20250206 1351 21.32 20250321 4675 -64.94 20240926 1351 21.32 20250321 0.76 Y 179530 500 56 억 368258 N N 0 N 00 N