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
187420/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
20250407,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-185,5,-5.40,213239918,65406,177.47,3425,3425,3185,4450,2400,3425,3260.26,1.36,0,-12350,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,944,-4.20,3.97,12,0.22,-772.00,816.00,5930,20241030,-45.36,2880,20240805,12.50,5830,-44.43,20250106,3025,7.11,20250321,5930,-45.36,20241030,2880,12.50,20240805,0.10,Y,187420,500,145 억,,395837,N,N,1230,N,00,N
20250407,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3245,-180,5,-5.26,179282238,54865,148.87,3425,3425,3185,4450,2400,3425,3267.70,1.36,0,-11143,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,945,-4.20,3.98,12,0.19,-772.00,816.00,5930,20241030,-45.28,2880,20240805,12.67,5830,-44.34,20250106,3025,7.27,20250321,5930,-45.28,20241030,2880,12.67,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3205,-220,5,-6.42,161187918,49243,133.61,3425,3425,3200,4450,2400,3425,3273.32,1.36,0,-11960,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,934,-4.15,3.93,12,0.17,-772.00,816.00,5930,20241030,-45.95,2880,20240805,11.28,5830,-45.03,20250106,3025,5.95,20250321,5930,-45.95,20241030,2880,11.28,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-155,5,-4.53,105763118,32098,87.09,3425,3425,3260,4450,2400,3425,3295.01,1.36,0,-12621,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,953,-4.24,4.01,12,0.11,-772.00,816.00,5930,20241030,-44.86,2880,20240805,13.54,5830,-43.91,20250106,3025,8.10,20250321,5930,-44.86,20241030,2880,13.54,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,120824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,-140,5,-4.09,100217003,30405,82.50,3425,3425,3260,4450,2400,3425,3296.07,1.36,0,-12317,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,957,-4.26,4.03,12,0.10,-772.00,816.00,5930,20241030,-44.60,2880,20240805,14.06,5830,-43.65,20250106,3025,8.60,20250321,5930,-44.60,20241030,2880,14.06,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,-130,5,-3.80,84688568,25687,69.70,3425,3425,3260,4450,2400,3425,3296.94,1.36,0,-12360,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,960,-4.27,4.04,12,0.09,-772.00,816.00,5930,20241030,-44.44,2880,20240805,14.41,5830,-43.48,20250106,3025,8.93,20250321,5930,-44.44,20241030,2880,14.41,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,100826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,-155,5,-4.53,50069265,15157,41.13,3425,3425,3265,4450,2400,3425,3303.38,1.36,0,-7575,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,953,-4.24,4.01,12,0.05,-772.00,816.00,5930,20241030,-44.86,2880,20240805,13.54,5830,-43.91,20250106,3025,8.10,20250321,5930,-44.86,20241030,2880,13.54,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250407,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3350,-75,5,-2.19,6873635,2044,5.55,3425,3425,3350,4450,2400,3425,3362.84,1.36,0,-462,3611,3517,3391,3297,3171,3565,3345,146,1025,500,2120,5,1,29135882,976,-4.34,4.11,12,0.01,-772.00,816.00,5930,20241030,-43.51,2880,20240805,16.32,5830,-42.54,20250106,3025,10.74,20250321,5930,-43.51,20241030,2880,16.32,20240805,0.10,Y,187420,500,145 억,,395837,N,N,665,N,00,N
20250404,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,20,2,0.59,125810407,36855,152.37,3265,3485,3265,4425,2385,3405,3413.66,1.33,0,9624,3501,3452,3396,3347,3291,3477,3372,146,1020,500,2110,5,1,29135882,998,-4.44,4.20,12,0.13,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3025,13.22,20250321,5930,-42.24,20241030,2880,18.92,20240805,0.10,Y,187420,500,145 억,,386347,N,N,665,N,00,N
20250404,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,20,2,0.59,107147212,31411,129.86,3265,3485,3265,4425,2385,3405,3411.14,1.33,0,8065,3501,3452,3396,3347,3291,3477,3372,146,1020,500,2110,5,1,29135882,998,-4.44,4.20,12,0.11,-772.00,816.00,5930,20241030,-42.24,2880,20240805,18.92,5830,-41.25,20250106,3025,13.22,20250321,5930,-42.24,20241030,2880,18.92,20240805,0.10,Y,187420,500,145 억,,386347,N,N,1437,N,00,N
20250404,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3385,-20,5,-0.59,93027922,27272,112.75,3265,3485,3265,4425,2385,3405,3411.11,1.33,0,5078,3501,3452,3396,3347,3291,3477,3372,146,1020,500,2110,5,1,29135882,986,-4.38,4.15,12,0.09,-772.00,816.00,5930,20241030,-42.92,2880,20240805,17.53,5830,-41.94,20250106,3025,11.90,20250321,5930,-42.92,20241030,2880,17.53,20240805,0.10,Y,187420,500,145 억,,386347,N,N,1437,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 160824 57 100.00 KOSDAQ 제약 N N N N N 3240 -185 5 -5.40 213239918 65406 177.47 3425 3425 3185 4450 2400 3425 3260.26 1.36 0 -12350 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 944 -4.20 3.97 12 0.22 -772.00 816.00 5930 20241030 -45.36 2880 20240805 12.50 5830 -44.43 20250106 3025 7.11 20250321 5930 -45.36 20241030 2880 12.50 20240805 0.10 Y 187420 500 145 억 395837 N N 1230 N 00 N
3 20250407 150829 57 100.00 KOSDAQ 제약 N N N N N 3245 -180 5 -5.26 179282238 54865 148.87 3425 3425 3185 4450 2400 3425 3267.70 1.36 0 -11143 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 945 -4.20 3.98 12 0.19 -772.00 816.00 5930 20241030 -45.28 2880 20240805 12.67 5830 -44.34 20250106 3025 7.27 20250321 5930 -45.28 20241030 2880 12.67 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
4 20250407 140826 57 100.00 KOSDAQ 제약 N N N N N 3205 -220 5 -6.42 161187918 49243 133.61 3425 3425 3200 4450 2400 3425 3273.32 1.36 0 -11960 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 934 -4.15 3.93 12 0.17 -772.00 816.00 5930 20241030 -45.95 2880 20240805 11.28 5830 -45.03 20250106 3025 5.95 20250321 5930 -45.95 20241030 2880 11.28 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
5 20250407 130825 57 100.00 KOSDAQ 제약 N N N N N 3270 -155 5 -4.53 105763118 32098 87.09 3425 3425 3260 4450 2400 3425 3295.01 1.36 0 -12621 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 953 -4.24 4.01 12 0.11 -772.00 816.00 5930 20241030 -44.86 2880 20240805 13.54 5830 -43.91 20250106 3025 8.10 20250321 5930 -44.86 20241030 2880 13.54 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
6 20250407 120824 57 100.00 KOSDAQ 제약 N N N N N 3285 -140 5 -4.09 100217003 30405 82.50 3425 3425 3260 4450 2400 3425 3296.07 1.36 0 -12317 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 957 -4.26 4.03 12 0.10 -772.00 816.00 5930 20241030 -44.60 2880 20240805 14.06 5830 -43.65 20250106 3025 8.60 20250321 5930 -44.60 20241030 2880 14.06 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
7 20250407 110826 57 100.00 KOSDAQ 제약 N N N N N 3295 -130 5 -3.80 84688568 25687 69.70 3425 3425 3260 4450 2400 3425 3296.94 1.36 0 -12360 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 960 -4.27 4.04 12 0.09 -772.00 816.00 5930 20241030 -44.44 2880 20240805 14.41 5830 -43.48 20250106 3025 8.93 20250321 5930 -44.44 20241030 2880 14.41 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
8 20250407 100826 57 100.00 KOSDAQ 제약 N N N N N 3270 -155 5 -4.53 50069265 15157 41.13 3425 3425 3265 4450 2400 3425 3303.38 1.36 0 -7575 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 953 -4.24 4.01 12 0.05 -772.00 816.00 5930 20241030 -44.86 2880 20240805 13.54 5830 -43.91 20250106 3025 8.10 20250321 5930 -44.86 20241030 2880 13.54 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
9 20250407 090828 57 100.00 KOSDAQ 제약 N N N N N 3350 -75 5 -2.19 6873635 2044 5.55 3425 3425 3350 4450 2400 3425 3362.84 1.36 0 -462 3611 3517 3391 3297 3171 3565 3345 146 1025 500 2120 5 1 29135882 976 -4.34 4.11 12 0.01 -772.00 816.00 5930 20241030 -43.51 2880 20240805 16.32 5830 -42.54 20250106 3025 10.74 20250321 5930 -43.51 20241030 2880 16.32 20240805 0.10 Y 187420 500 145 억 395837 N N 665 N 00 N
10 20250404 160823 57 100.00 KOSDAQ 제약 N N N N N 3425 20 2 0.59 125810407 36855 152.37 3265 3485 3265 4425 2385 3405 3413.66 1.33 0 9624 3501 3452 3396 3347 3291 3477 3372 146 1020 500 2110 5 1 29135882 998 -4.44 4.20 12 0.13 -772.00 816.00 5930 20241030 -42.24 2880 20240805 18.92 5830 -41.25 20250106 3025 13.22 20250321 5930 -42.24 20241030 2880 18.92 20240805 0.10 Y 187420 500 145 억 386347 N N 665 N 00 N
11 20250404 150831 57 100.00 KOSDAQ 제약 N N N N N 3425 20 2 0.59 107147212 31411 129.86 3265 3485 3265 4425 2385 3405 3411.14 1.33 0 8065 3501 3452 3396 3347 3291 3477 3372 146 1020 500 2110 5 1 29135882 998 -4.44 4.20 12 0.11 -772.00 816.00 5930 20241030 -42.24 2880 20240805 18.92 5830 -41.25 20250106 3025 13.22 20250321 5930 -42.24 20241030 2880 18.92 20240805 0.10 Y 187420 500 145 억 386347 N N 1437 N 00 N
12 20250404 140834 57 100.00 KOSDAQ 제약 N N N N N 3385 -20 5 -0.59 93027922 27272 112.75 3265 3485 3265 4425 2385 3405 3411.11 1.33 0 5078 3501 3452 3396 3347 3291 3477 3372 146 1020 500 2110 5 1 29135882 986 -4.38 4.15 12 0.09 -772.00 816.00 5930 20241030 -42.92 2880 20240805 17.53 5830 -41.94 20250106 3025 11.90 20250321 5930 -42.92 20241030 2880 17.53 20240805 0.10 Y 187420 500 145 억 386347 N N 1437 N 00 N