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
234690/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
20250407,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7660,-570,5,-6.93,799170670,103539,259.26,8040,8130,7610,10690,5770,8230,7718.55,2.13,0,-14165,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1360,19.25,1.29,12,0.58,398.00,5916.00,13870,20240920,-44.77,7100,20240805,7.89,10200,-24.90,20250102,7610,0.66,20250407,13870,-44.77,20240920,7100,7.89,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2299,N,00,N
20250407,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7650,-580,5,-7.05,652960150,84411,211.37,8040,8130,7610,10690,5770,8230,7735.49,2.13,0,-6877,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1358,19.22,1.29,12,0.48,398.00,5916.00,13870,20240920,-44.84,7100,20240805,7.75,10200,-25.00,20250102,7610,0.53,20250407,13870,-44.84,20240920,7100,7.75,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,140920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7620,-610,5,-7.41,601620440,77706,194.58,8040,8130,7610,10690,5770,8230,7742.26,2.13,0,-9800,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1353,19.15,1.29,12,0.44,398.00,5916.00,13870,20240920,-45.06,7100,20240805,7.32,10200,-25.29,20250102,7610,0.13,20250407,13870,-45.06,20240920,7100,7.32,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,130919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7700,-530,5,-6.44,491023450,63249,158.38,8040,8130,7610,10690,5770,8230,7763.34,2.13,0,-15010,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1367,19.35,1.30,12,0.36,398.00,5916.00,13870,20240920,-44.48,7100,20240805,8.45,10200,-24.51,20250102,7610,1.18,20250407,13870,-44.48,20240920,7100,8.45,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,120918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7750,-480,5,-5.83,419298360,53935,135.05,8040,8130,7610,10690,5770,8230,7774.14,2.13,0,-16356,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1376,19.47,1.31,12,0.30,398.00,5916.00,13870,20240920,-44.12,7100,20240805,9.15,10200,-24.02,20250102,7610,1.84,20250407,13870,-44.12,20240920,7100,9.15,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,110919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7770,-460,5,-5.59,380805320,48970,122.62,8040,8130,7610,10690,5770,8230,7776.30,2.13,0,-15474,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1379,19.52,1.31,12,0.28,398.00,5916.00,13870,20240920,-43.98,7100,20240805,9.44,10200,-23.82,20250102,7610,2.10,20250407,13870,-43.98,20240920,7100,9.44,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,100919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7630,-600,5,-7.29,309906720,39818,99.70,8040,8130,7610,10690,5770,8230,7783.08,2.13,0,-15532,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1354,19.17,1.29,12,0.22,398.00,5916.00,13870,20240920,-44.99,7100,20240805,7.46,10200,-25.20,20250102,7610,0.26,20250407,13870,-44.99,20240920,7100,7.46,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250407,090921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7900,-330,5,-4.01,39050890,4924,12.33,8040,8130,7900,10690,5770,8230,7930.73,2.13,0,-3048,8443,8336,8173,8066,7903,8390,8120,89,2460,500,5920,10,1,17752276,1402,19.85,1.34,12,0.03,398.00,5916.00,13870,20240920,-43.04,7100,20240805,11.27,10200,-22.55,20250102,7900,0.00,20250407,13870,-43.04,20240920,7100,11.27,20240805,4.40,Y,234690,500,88 억,,377584,N,N,2077,N,00,N
20250404,160916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8230,50,2,0.61,325515065,39936,131.48,8010,8280,8010,10630,5730,8180,8150.92,2.12,0,3226,8340,8260,8170,8090,8000,8300,8130,89,2450,500,5880,10,1,17752276,1461,20.68,1.39,12,0.22,398.00,5916.00,13870,20240920,-40.66,7100,20240805,15.92,10200,-19.31,20250102,8010,2.75,20250404,13870,-40.66,20240920,7100,15.92,20240805,4.40,Y,234690,500,88 억,,376494,N,N,2077,N,00,N
20250404,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8210,30,2,0.37,300247555,36863,121.36,8010,8280,8010,10630,5730,8180,8144.96,2.12,0,2067,8340,8260,8170,8090,8000,8300,8130,89,2450,500,5880,10,1,17752276,1457,20.63,1.39,12,0.21,398.00,5916.00,13870,20240920,-40.81,7100,20240805,15.63,10200,-19.51,20250102,8010,2.50,20250404,13870,-40.81,20240920,7100,15.63,20240805,4.40,Y,234690,500,88 억,,376494,N,N,656,N,00,N
20250404,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8100,-80,5,-0.98,263540920,32351,106.51,8010,8280,8010,10630,5730,8180,8146.30,2.12,0,632,8340,8260,8170,8090,8000,8300,8130,89,2450,500,5880,10,1,17752276,1438,20.35,1.37,12,0.18,398.00,5916.00,13870,20240920,-41.60,7100,20240805,14.08,10200,-20.59,20250102,8010,1.12,20250404,13870,-41.60,20240920,7100,14.08,20240805,4.40,Y,234690,500,88 억,,376494,N,N,656,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 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 7660 -570 5 -6.93 799170670 103539 259.26 8040 8130 7610 10690 5770 8230 7718.55 2.13 0 -14165 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1360 19.25 1.29 12 0.58 398.00 5916.00 13870 20240920 -44.77 7100 20240805 7.89 10200 -24.90 20250102 7610 0.66 20250407 13870 -44.77 20240920 7100 7.89 20240805 4.40 Y 234690 500 88 억 377584 N N 2299 N 00 N
3 20250407 150923 55 60.00 KOSDAQ 제약 N N N Y 60 N 7650 -580 5 -7.05 652960150 84411 211.37 8040 8130 7610 10690 5770 8230 7735.49 2.13 0 -6877 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1358 19.22 1.29 12 0.48 398.00 5916.00 13870 20240920 -44.84 7100 20240805 7.75 10200 -25.00 20250102 7610 0.53 20250407 13870 -44.84 20240920 7100 7.75 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
4 20250407 140920 55 60.00 KOSDAQ 제약 N N N Y 60 N 7620 -610 5 -7.41 601620440 77706 194.58 8040 8130 7610 10690 5770 8230 7742.26 2.13 0 -9800 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1353 19.15 1.29 12 0.44 398.00 5916.00 13870 20240920 -45.06 7100 20240805 7.32 10200 -25.29 20250102 7610 0.13 20250407 13870 -45.06 20240920 7100 7.32 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
5 20250407 130919 55 60.00 KOSDAQ 제약 N N N Y 60 N 7700 -530 5 -6.44 491023450 63249 158.38 8040 8130 7610 10690 5770 8230 7763.34 2.13 0 -15010 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1367 19.35 1.30 12 0.36 398.00 5916.00 13870 20240920 -44.48 7100 20240805 8.45 10200 -24.51 20250102 7610 1.18 20250407 13870 -44.48 20240920 7100 8.45 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
6 20250407 120918 55 60.00 KOSDAQ 제약 N N N Y 60 N 7750 -480 5 -5.83 419298360 53935 135.05 8040 8130 7610 10690 5770 8230 7774.14 2.13 0 -16356 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1376 19.47 1.31 12 0.30 398.00 5916.00 13870 20240920 -44.12 7100 20240805 9.15 10200 -24.02 20250102 7610 1.84 20250407 13870 -44.12 20240920 7100 9.15 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
7 20250407 110919 55 60.00 KOSDAQ 제약 N N N Y 60 N 7770 -460 5 -5.59 380805320 48970 122.62 8040 8130 7610 10690 5770 8230 7776.30 2.13 0 -15474 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1379 19.52 1.31 12 0.28 398.00 5916.00 13870 20240920 -43.98 7100 20240805 9.44 10200 -23.82 20250102 7610 2.10 20250407 13870 -43.98 20240920 7100 9.44 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
8 20250407 100919 55 60.00 KOSDAQ 제약 N N N Y 60 N 7630 -600 5 -7.29 309906720 39818 99.70 8040 8130 7610 10690 5770 8230 7783.08 2.13 0 -15532 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1354 19.17 1.29 12 0.22 398.00 5916.00 13870 20240920 -44.99 7100 20240805 7.46 10200 -25.20 20250102 7610 0.26 20250407 13870 -44.99 20240920 7100 7.46 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
9 20250407 090921 55 60.00 KOSDAQ 제약 N N N Y 60 N 7900 -330 5 -4.01 39050890 4924 12.33 8040 8130 7900 10690 5770 8230 7930.73 2.13 0 -3048 8443 8336 8173 8066 7903 8390 8120 89 2460 500 5920 10 1 17752276 1402 19.85 1.34 12 0.03 398.00 5916.00 13870 20240920 -43.04 7100 20240805 11.27 10200 -22.55 20250102 7900 0.00 20250407 13870 -43.04 20240920 7100 11.27 20240805 4.40 Y 234690 500 88 억 377584 N N 2077 N 00 N
10 20250404 160916 55 60.00 KOSDAQ 제약 N N N Y 60 N 8230 50 2 0.61 325515065 39936 131.48 8010 8280 8010 10630 5730 8180 8150.92 2.12 0 3226 8340 8260 8170 8090 8000 8300 8130 89 2450 500 5880 10 1 17752276 1461 20.68 1.39 12 0.22 398.00 5916.00 13870 20240920 -40.66 7100 20240805 15.92 10200 -19.31 20250102 8010 2.75 20250404 13870 -40.66 20240920 7100 15.92 20240805 4.40 Y 234690 500 88 억 376494 N N 2077 N 00 N
11 20250404 150925 55 60.00 KOSDAQ 제약 N N N Y 60 N 8210 30 2 0.37 300247555 36863 121.36 8010 8280 8010 10630 5730 8180 8144.96 2.12 0 2067 8340 8260 8170 8090 8000 8300 8130 89 2450 500 5880 10 1 17752276 1457 20.63 1.39 12 0.21 398.00 5916.00 13870 20240920 -40.81 7100 20240805 15.63 10200 -19.51 20250102 8010 2.50 20250404 13870 -40.81 20240920 7100 15.63 20240805 4.40 Y 234690 500 88 억 376494 N N 656 N 00 N
12 20250404 140927 55 60.00 KOSDAQ 제약 N N N Y 60 N 8100 -80 5 -0.98 263540920 32351 106.51 8010 8280 8010 10630 5730 8180 8146.30 2.12 0 632 8340 8260 8170 8090 8000 8300 8130 89 2450 500 5880 10 1 17752276 1438 20.35 1.37 12 0.18 398.00 5916.00 13870 20240920 -41.60 7100 20240805 14.08 10200 -20.59 20250102 8010 1.12 20250404 13870 -41.60 20240920 7100 14.08 20240805 4.40 Y 234690 500 88 억 376494 N N 656 N 00 N