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
229000/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
20250407,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1583,-76,5,-4.58,141818162,89415,412.62,1600,1664,1510,2155,1162,1659,1586.07,1.27,0,10618,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,250,-5.63,1.68,12,0.57,-281.00,943.00,4150,20240816,-61.86,1131,20241209,39.96,2300,-31.17,20250221,1500,5.53,20250321,4150,-61.86,20240816,1131,39.96,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1572,-87,5,-5.24,133420764,84129,388.23,1600,1664,1510,2155,1162,1659,1585.91,1.27,0,12324,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,248,-5.59,1.67,12,0.53,-281.00,943.00,4150,20240816,-62.12,1131,20241209,38.99,2300,-31.65,20250221,1500,4.80,20250321,4150,-62.12,20240816,1131,38.99,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-69,5,-4.16,128908002,81252,374.95,1600,1664,1510,2155,1162,1659,1586.52,1.27,0,11741,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,251,-5.66,1.69,12,0.51,-281.00,943.00,4150,20240816,-61.69,1131,20241209,40.58,2300,-30.87,20250221,1500,6.00,20250321,4150,-61.69,20240816,1131,40.58,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,-85,5,-5.12,127239283,80195,370.07,1600,1664,1510,2155,1162,1659,1586.62,1.27,0,11996,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,249,-5.60,1.67,12,0.51,-281.00,943.00,4150,20240816,-62.07,1131,20241209,39.17,2300,-31.57,20250221,1500,4.93,20250321,4150,-62.07,20240816,1131,39.17,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-79,5,-4.76,101489047,63861,294.70,1600,1664,1510,2155,1162,1659,1589.22,1.27,0,9018,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,250,-5.62,1.68,12,0.40,-281.00,943.00,4150,20240816,-61.93,1131,20241209,39.70,2300,-31.30,20250221,1500,5.33,20250321,4150,-61.93,20240816,1131,39.70,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,110915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1602,-57,5,-3.44,71353506,44680,206.18,1600,1664,1561,2155,1162,1659,1596.99,1.27,0,5857,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,253,-5.70,1.70,12,0.28,-281.00,943.00,4150,20240816,-61.40,1131,20241209,41.64,2300,-30.35,20250221,1500,6.80,20250321,4150,-61.40,20240816,1131,41.64,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1593,-66,5,-3.98,65887470,41242,190.32,1600,1664,1561,2155,1162,1659,1597.58,1.27,0,4129,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,252,-5.67,1.69,12,0.26,-281.00,943.00,4150,20240816,-61.61,1131,20241209,40.85,2300,-30.74,20250221,1500,6.20,20250321,4150,-61.61,20240816,1131,40.85,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250407,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1627,-32,5,-1.93,26572656,16528,76.27,1600,1664,1595,2155,1162,1659,1607.74,1.27,0,3041,1714,1686,1652,1624,1590,1700,1638,79,496,500,1120,1,1,15801971,257,-5.79,1.73,12,0.10,-281.00,943.00,4150,20240816,-60.80,1131,20241209,43.85,2300,-29.26,20250221,1500,8.47,20250321,4150,-60.80,20240816,1131,43.85,20241209,0.10,Y,229000,500,79 억,,199897,N,N,544,N,00,N
20250404,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,1,2,0.06,35650355,21664,97.30,1658,1680,1618,2155,1161,1658,1645.60,1.27,0,-1515,1701,1679,1658,1636,1615,1679,1636,79,497,500,1120,1,1,15801971,262,-5.90,1.76,12,0.14,-281.00,943.00,4150,20240816,-60.02,1131,20241209,46.68,2300,-27.87,20250221,1500,10.60,20250321,4150,-60.02,20240816,1131,46.68,20241209,0.10,Y,229000,500,79 억,,201443,N,N,544,N,00,N
20250404,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1660,2,2,0.12,34565869,21010,94.36,1658,1680,1618,2155,1161,1658,1645.21,1.27,0,-1741,1701,1679,1658,1636,1615,1679,1636,79,497,500,1120,1,1,15801971,262,-5.91,1.76,12,0.13,-281.00,943.00,4150,20240816,-60.00,1131,20241209,46.77,2300,-27.83,20250221,1500,10.67,20250321,4150,-60.00,20240816,1131,46.77,20241209,0.10,Y,229000,500,79 억,,201443,N,N,0,N,00,N
20250404,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,0,3,0.00,31864259,19369,86.99,1658,1680,1618,2155,1161,1658,1645.12,1.27,0,-1733,1701,1679,1658,1636,1615,1679,1636,79,497,500,1120,1,1,15801971,262,-5.90,1.76,12,0.12,-281.00,943.00,4150,20240816,-60.05,1131,20241209,46.60,2300,-27.91,20250221,1500,10.53,20250321,4150,-60.05,20240816,1131,46.60,20241209,0.10,Y,229000,500,79 억,,201443,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 160912 57 100.00 KOSDAQ 제약 N N N N N 1583 -76 5 -4.58 141818162 89415 412.62 1600 1664 1510 2155 1162 1659 1586.07 1.27 0 10618 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 250 -5.63 1.68 12 0.57 -281.00 943.00 4150 20240816 -61.86 1131 20241209 39.96 2300 -31.17 20250221 1500 5.53 20250321 4150 -61.86 20240816 1131 39.96 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
3 20250407 150918 57 100.00 KOSDAQ 제약 N N N N N 1572 -87 5 -5.24 133420764 84129 388.23 1600 1664 1510 2155 1162 1659 1585.91 1.27 0 12324 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 248 -5.59 1.67 12 0.53 -281.00 943.00 4150 20240816 -62.12 1131 20241209 38.99 2300 -31.65 20250221 1500 4.80 20250321 4150 -62.12 20240816 1131 38.99 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
4 20250407 140916 57 100.00 KOSDAQ 제약 N N N N N 1590 -69 5 -4.16 128908002 81252 374.95 1600 1664 1510 2155 1162 1659 1586.52 1.27 0 11741 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 251 -5.66 1.69 12 0.51 -281.00 943.00 4150 20240816 -61.69 1131 20241209 40.58 2300 -30.87 20250221 1500 6.00 20250321 4150 -61.69 20240816 1131 40.58 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
5 20250407 130914 57 100.00 KOSDAQ 제약 N N N N N 1574 -85 5 -5.12 127239283 80195 370.07 1600 1664 1510 2155 1162 1659 1586.62 1.27 0 11996 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 249 -5.60 1.67 12 0.51 -281.00 943.00 4150 20240816 -62.07 1131 20241209 39.17 2300 -31.57 20250221 1500 4.93 20250321 4150 -62.07 20240816 1131 39.17 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
6 20250407 120914 57 100.00 KOSDAQ 제약 N N N N N 1580 -79 5 -4.76 101489047 63861 294.70 1600 1664 1510 2155 1162 1659 1589.22 1.27 0 9018 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 250 -5.62 1.68 12 0.40 -281.00 943.00 4150 20240816 -61.93 1131 20241209 39.70 2300 -31.30 20250221 1500 5.33 20250321 4150 -61.93 20240816 1131 39.70 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
7 20250407 110915 57 100.00 KOSDAQ 제약 N N N N N 1602 -57 5 -3.44 71353506 44680 206.18 1600 1664 1561 2155 1162 1659 1596.99 1.27 0 5857 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 253 -5.70 1.70 12 0.28 -281.00 943.00 4150 20240816 -61.40 1131 20241209 41.64 2300 -30.35 20250221 1500 6.80 20250321 4150 -61.40 20240816 1131 41.64 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
8 20250407 100915 57 100.00 KOSDAQ 제약 N N N N N 1593 -66 5 -3.98 65887470 41242 190.32 1600 1664 1561 2155 1162 1659 1597.58 1.27 0 4129 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 252 -5.67 1.69 12 0.26 -281.00 943.00 4150 20240816 -61.61 1131 20241209 40.85 2300 -30.74 20250221 1500 6.20 20250321 4150 -61.61 20240816 1131 40.85 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
9 20250407 090916 57 100.00 KOSDAQ 제약 N N N N N 1627 -32 5 -1.93 26572656 16528 76.27 1600 1664 1595 2155 1162 1659 1607.74 1.27 0 3041 1714 1686 1652 1624 1590 1700 1638 79 496 500 1120 1 1 15801971 257 -5.79 1.73 12 0.10 -281.00 943.00 4150 20240816 -60.80 1131 20241209 43.85 2300 -29.26 20250221 1500 8.47 20250321 4150 -60.80 20240816 1131 43.85 20241209 0.10 Y 229000 500 79 억 199897 N N 544 N 00 N
10 20250404 160911 57 100.00 KOSDAQ 제약 N N N N N 1659 1 2 0.06 35650355 21664 97.30 1658 1680 1618 2155 1161 1658 1645.60 1.27 0 -1515 1701 1679 1658 1636 1615 1679 1636 79 497 500 1120 1 1 15801971 262 -5.90 1.76 12 0.14 -281.00 943.00 4150 20240816 -60.02 1131 20241209 46.68 2300 -27.87 20250221 1500 10.60 20250321 4150 -60.02 20240816 1131 46.68 20241209 0.10 Y 229000 500 79 억 201443 N N 544 N 00 N
11 20250404 150921 57 100.00 KOSDAQ 제약 N N N N N 1660 2 2 0.12 34565869 21010 94.36 1658 1680 1618 2155 1161 1658 1645.21 1.27 0 -1741 1701 1679 1658 1636 1615 1679 1636 79 497 500 1120 1 1 15801971 262 -5.91 1.76 12 0.13 -281.00 943.00 4150 20240816 -60.00 1131 20241209 46.77 2300 -27.83 20250221 1500 10.67 20250321 4150 -60.00 20240816 1131 46.77 20241209 0.10 Y 229000 500 79 억 201443 N N 0 N 00 N
12 20250404 140923 57 100.00 KOSDAQ 제약 N N N N N 1658 0 3 0.00 31864259 19369 86.99 1658 1680 1618 2155 1161 1658 1645.12 1.27 0 -1733 1701 1679 1658 1636 1615 1679 1636 79 497 500 1120 1 1 15801971 262 -5.90 1.76 12 0.12 -281.00 943.00 4150 20240816 -60.05 1131 20241209 46.60 2300 -27.91 20250221 1500 10.53 20250321 4150 -60.05 20240816 1131 46.60 20241209 0.10 Y 229000 500 79 억 201443 N N 0 N 00 N