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
334970/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
20250407,161041,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3795,-165,5,-4.17,733598990,194283,85.53,3950,3950,3705,5140,2775,3960,3775.92,41.40,0,-21661,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2938,-7.91,3.25,06,0.25,-480.00,1166.00,7830,20241028,-51.53,3705,20250407,2.43,5280,-28.12,20250107,3705,2.43,20250407,7830,-51.53,20241028,3705,2.43,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,2826,N,00,N
20250407,151048,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3770,-190,5,-4.80,677178570,179259,78.92,3950,3950,3705,5140,2775,3960,3777.65,41.40,0,-19316,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2919,-7.85,3.23,06,0.23,-480.00,1166.00,7830,20241028,-51.85,3705,20250407,1.75,5280,-28.60,20250107,3705,1.75,20250407,7830,-51.85,20241028,3705,1.75,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,141046,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3805,-155,5,-3.91,531373160,140670,61.93,3950,3950,3705,5140,2775,3960,3777.44,41.40,0,-21894,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2946,-7.93,3.26,06,0.18,-480.00,1166.00,7830,20241028,-51.40,3705,20250407,2.70,5280,-27.94,20250107,3705,2.70,20250407,7830,-51.40,20241028,3705,2.70,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,131044,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3810,-150,5,-3.79,498005315,131886,58.06,3950,3950,3705,5140,2775,3960,3776.03,41.40,0,-24344,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2950,-7.94,3.27,06,0.17,-480.00,1166.00,7830,20241028,-51.34,3705,20250407,2.83,5280,-27.84,20250107,3705,2.83,20250407,7830,-51.34,20241028,3705,2.83,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,121040,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3780,-180,5,-4.55,396209900,105057,46.25,3950,3950,3705,5140,2775,3960,3771.38,41.40,0,-24614,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2926,-7.88,3.24,06,0.14,-480.00,1166.00,7830,20241028,-51.72,3705,20250407,2.02,5280,-28.41,20250107,3705,2.02,20250407,7830,-51.72,20241028,3705,2.02,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,111044,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3800,-160,5,-4.04,272231760,72014,31.70,3950,3950,3705,5140,2775,3960,3780.26,41.40,0,-27092,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2942,-7.92,3.26,06,0.09,-480.00,1166.00,7830,20241028,-51.47,3705,20250407,2.56,5280,-28.03,20250107,3705,2.56,20250407,7830,-51.47,20241028,3705,2.56,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,101044,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3750,-210,5,-5.30,234398065,62004,27.30,3950,3950,3705,5140,2775,3960,3780.37,41.40,0,-30917,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2903,-7.81,3.22,06,0.08,-480.00,1166.00,7830,20241028,-52.11,3705,20250407,1.21,5280,-28.98,20250107,3705,1.21,20250407,7830,-52.11,20241028,3705,1.21,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250407,091046,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3795,-165,5,-4.17,68565380,17934,7.90,3950,3950,3705,5140,2775,3960,3823.21,41.40,0,-12868,4110,4035,3950,3875,3790,3992,3832,387,1180,500,2770,5,1,77417637,2938,-7.91,3.25,06,0.02,-480.00,1166.00,7830,20241028,-51.53,3705,20250407,2.43,5280,-28.12,20250107,3705,2.43,20250407,7830,-51.53,20241028,3705,2.43,20250407,0.06,Y,334970,500,387 억,,32053876,N,N,683,N,00,N
20250404,161040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3960,-30,5,-0.75,890541715,227151,357.53,4000,4025,3865,5180,2795,3990,3920.48,41.36,0,32526,4103,4046,3978,3921,3853,4075,3950,387,1190,500,2790,5,1,77417637,3066,-8.25,3.40,06,0.29,-480.00,1166.00,7830,20241028,-49.43,3855,20250321,2.72,5280,-25.00,20250107,3855,2.72,20250321,7830,-49.43,20241028,3855,2.72,20250321,0.05,Y,334970,500,387 억,,32021332,N,N,683,N,00,N
20250404,151051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3915,-75,5,-1.88,784105810,199979,314.76,4000,4025,3865,5180,2795,3990,3920.94,41.36,0,28119,4103,4046,3978,3921,3853,4075,3950,387,1190,500,2790,5,1,77417637,3031,-8.16,3.36,06,0.26,-480.00,1166.00,7830,20241028,-50.00,3855,20250321,1.56,5280,-25.85,20250107,3855,1.56,20250321,7830,-50.00,20241028,3855,1.56,20250321,0.05,Y,334970,500,387 억,,32021332,N,N,879,N,00,N
20250404,141053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3915,-75,5,-1.88,548873100,139565,219.67,4000,4025,3890,5180,2795,3990,3932.74,41.36,0,12254,4103,4046,3978,3921,3853,4075,3950,387,1190,500,2790,5,1,77417637,3031,-8.16,3.36,06,0.18,-480.00,1166.00,7830,20241028,-50.00,3855,20250321,1.56,5280,-25.85,20250107,3855,1.56,20250321,7830,-50.00,20241028,3855,1.56,20250321,0.05,Y,334970,500,387 억,,32021332,N,N,879,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 161041 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3795 -165 5 -4.17 733598990 194283 85.53 3950 3950 3705 5140 2775 3960 3775.92 41.40 0 -21661 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2938 -7.91 3.25 06 0.25 -480.00 1166.00 7830 20241028 -51.53 3705 20250407 2.43 5280 -28.12 20250107 3705 2.43 20250407 7830 -51.53 20241028 3705 2.43 20250407 0.06 Y 334970 500 387 억 32053876 N N 2826 N 00 N
3 20250407 151048 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3770 -190 5 -4.80 677178570 179259 78.92 3950 3950 3705 5140 2775 3960 3777.65 41.40 0 -19316 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2919 -7.85 3.23 06 0.23 -480.00 1166.00 7830 20241028 -51.85 3705 20250407 1.75 5280 -28.60 20250107 3705 1.75 20250407 7830 -51.85 20241028 3705 1.75 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
4 20250407 141046 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3805 -155 5 -3.91 531373160 140670 61.93 3950 3950 3705 5140 2775 3960 3777.44 41.40 0 -21894 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2946 -7.93 3.26 06 0.18 -480.00 1166.00 7830 20241028 -51.40 3705 20250407 2.70 5280 -27.94 20250107 3705 2.70 20250407 7830 -51.40 20241028 3705 2.70 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
5 20250407 131044 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3810 -150 5 -3.79 498005315 131886 58.06 3950 3950 3705 5140 2775 3960 3776.03 41.40 0 -24344 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2950 -7.94 3.27 06 0.17 -480.00 1166.00 7830 20241028 -51.34 3705 20250407 2.83 5280 -27.84 20250107 3705 2.83 20250407 7830 -51.34 20241028 3705 2.83 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
6 20250407 121040 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3780 -180 5 -4.55 396209900 105057 46.25 3950 3950 3705 5140 2775 3960 3771.38 41.40 0 -24614 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2926 -7.88 3.24 06 0.14 -480.00 1166.00 7830 20241028 -51.72 3705 20250407 2.02 5280 -28.41 20250107 3705 2.02 20250407 7830 -51.72 20241028 3705 2.02 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
7 20250407 111044 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3800 -160 5 -4.04 272231760 72014 31.70 3950 3950 3705 5140 2775 3960 3780.26 41.40 0 -27092 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2942 -7.92 3.26 06 0.09 -480.00 1166.00 7830 20241028 -51.47 3705 20250407 2.56 5280 -28.03 20250107 3705 2.56 20250407 7830 -51.47 20241028 3705 2.56 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
8 20250407 101044 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3750 -210 5 -5.30 234398065 62004 27.30 3950 3950 3705 5140 2775 3960 3780.37 41.40 0 -30917 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2903 -7.81 3.22 06 0.08 -480.00 1166.00 7830 20241028 -52.11 3705 20250407 1.21 5280 -28.98 20250107 3705 1.21 20250407 7830 -52.11 20241028 3705 1.21 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
9 20250407 091046 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3795 -165 5 -4.17 68565380 17934 7.90 3950 3950 3705 5140 2775 3960 3823.21 41.40 0 -12868 4110 4035 3950 3875 3790 3992 3832 387 1180 500 2770 5 1 77417637 2938 -7.91 3.25 06 0.02 -480.00 1166.00 7830 20241028 -51.53 3705 20250407 2.43 5280 -28.12 20250107 3705 2.43 20250407 7830 -51.53 20241028 3705 2.43 20250407 0.06 Y 334970 500 387 억 32053876 N N 683 N 00 N
10 20250404 161040 55 60.00 KOSDAQ 제약 N N N Y 60 N 3960 -30 5 -0.75 890541715 227151 357.53 4000 4025 3865 5180 2795 3990 3920.48 41.36 0 32526 4103 4046 3978 3921 3853 4075 3950 387 1190 500 2790 5 1 77417637 3066 -8.25 3.40 06 0.29 -480.00 1166.00 7830 20241028 -49.43 3855 20250321 2.72 5280 -25.00 20250107 3855 2.72 20250321 7830 -49.43 20241028 3855 2.72 20250321 0.05 Y 334970 500 387 억 32021332 N N 683 N 00 N
11 20250404 151051 55 60.00 KOSDAQ 제약 N N N Y 60 N 3915 -75 5 -1.88 784105810 199979 314.76 4000 4025 3865 5180 2795 3990 3920.94 41.36 0 28119 4103 4046 3978 3921 3853 4075 3950 387 1190 500 2790 5 1 77417637 3031 -8.16 3.36 06 0.26 -480.00 1166.00 7830 20241028 -50.00 3855 20250321 1.56 5280 -25.85 20250107 3855 1.56 20250321 7830 -50.00 20241028 3855 1.56 20250321 0.05 Y 334970 500 387 억 32021332 N N 879 N 00 N
12 20250404 141053 55 60.00 KOSDAQ 제약 N N N Y 60 N 3915 -75 5 -1.88 548873100 139565 219.67 4000 4025 3890 5180 2795 3990 3932.74 41.36 0 12254 4103 4046 3978 3921 3853 4075 3950 387 1190 500 2790 5 1 77417637 3031 -8.16 3.36 06 0.18 -480.00 1166.00 7830 20241028 -50.00 3855 20250321 1.56 5280 -25.85 20250107 3855 1.56 20250321 7830 -50.00 20241028 3855 1.56 20250321 0.05 Y 334970 500 387 억 32021332 N N 879 N 00 N