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
378800/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
20250407,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-210,5,-7.24,1216070299,448689,91.40,2800,2810,2665,3770,2030,2900,2710.27,1.13,0,32903,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,811,-4.86,5.07,12,1.49,-553.00,531.00,5900,20241023,-54.41,1389,20240708,93.66,5390,-50.09,20250114,2665,0.94,20250407,5900,-54.41,20241023,1389,93.66,20240708,0.06,Y,378800,500,150 억,,340221,N,N,2392,N,00,N
20250407,151121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,-215,5,-7.41,1194794949,440790,89.79,2800,2810,2665,3770,2030,2900,2710.56,1.13,0,33011,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,809,-4.86,5.06,12,1.46,-553.00,531.00,5900,20241023,-54.49,1389,20240708,93.30,5390,-50.19,20250114,2665,0.75,20250407,5900,-54.49,20241023,1389,93.30,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,141119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-180,5,-6.21,1040388529,383724,78.17,2800,2810,2665,3770,2030,2900,2711.27,1.13,0,8814,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,820,-4.92,5.12,12,1.27,-553.00,531.00,5900,20241023,-53.90,1389,20240708,95.82,5390,-49.54,20250114,2665,2.06,20250407,5900,-53.90,20241023,1389,95.82,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,131117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,-185,5,-6.38,938257683,346030,70.49,2800,2810,2665,3770,2030,2900,2711.47,1.13,0,8103,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,818,-4.91,5.11,12,1.15,-553.00,531.00,5900,20241023,-53.98,1389,20240708,95.46,5390,-49.63,20250114,2665,1.88,20250407,5900,-53.98,20241023,1389,95.46,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,121113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-135,5,-4.66,844300737,311483,63.45,2800,2810,2665,3770,2030,2900,2710.56,1.13,0,-4278,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,833,-5.00,5.21,12,1.03,-553.00,531.00,5900,20241023,-53.14,1389,20240708,99.06,5390,-48.70,20250114,2665,3.75,20250407,5900,-53.14,20241023,1389,99.06,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,111117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-160,5,-5.52,790663426,291824,59.45,2800,2810,2665,3770,2030,2900,2709.36,1.13,0,-1404,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,826,-4.95,5.16,12,0.97,-553.00,531.00,5900,20241023,-53.56,1389,20240708,97.26,5390,-49.17,20250114,2665,2.81,20250407,5900,-53.56,20241023,1389,97.26,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-220,5,-7.59,590807853,217887,44.39,2800,2810,2665,3770,2030,2900,2711.49,1.13,0,-9375,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,808,-4.85,5.05,12,0.72,-553.00,531.00,5900,20241023,-54.58,1389,20240708,92.94,5390,-50.28,20250114,2665,0.56,20250407,5900,-54.58,20241023,1389,92.94,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250407,091118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,-185,5,-6.38,235665586,86140,17.55,2800,2810,2700,3770,2030,2900,2735.76,1.13,0,-781,3080,2990,2885,2795,2690,3035,2840,151,870,500,1790,5,1,30143031,818,-4.91,5.11,12,0.29,-553.00,531.00,5900,20241023,-53.98,1389,20240708,95.46,5390,-49.63,20250114,2700,0.56,20250407,5900,-53.98,20241023,1389,95.46,20240708,0.06,Y,378800,500,150 억,,340221,N,N,16122,N,00,N
20250404,161113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,20,2,0.69,1398497826,490404,166.92,2830,2975,2780,3740,2020,2880,2851.55,0.96,0,49932,2990,2935,2870,2815,2750,2902,2782,151,860,500,1780,5,1,30143031,874,-5.24,5.46,12,1.63,-553.00,531.00,5900,20241023,-50.85,1389,20240708,108.78,5390,-46.20,20250114,2780,4.32,20250404,5900,-50.85,20241023,1389,108.78,20240708,0.06,Y,378800,500,150 억,,290276,N,N,16122,N,00,N
20250404,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,25,2,0.87,1358966531,476779,162.28,2830,2975,2780,3740,2020,2880,2850.29,0.96,0,48990,2990,2935,2870,2815,2750,2902,2782,151,860,500,1780,5,1,30143031,876,-5.25,5.47,12,1.58,-553.00,531.00,5900,20241023,-50.76,1389,20240708,109.14,5390,-46.10,20250114,2780,4.50,20250404,5900,-50.76,20241023,1389,109.14,20240708,0.06,Y,378800,500,150 억,,290276,N,N,20355,N,00,N
20250404,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-60,5,-2.08,1180805222,414432,141.06,2830,2975,2780,3740,2020,2880,2849.19,0.96,0,48144,2990,2935,2870,2815,2750,2902,2782,151,860,500,1780,5,1,30143031,850,-5.10,5.31,12,1.37,-553.00,531.00,5900,20241023,-52.20,1389,20240708,103.02,5390,-47.68,20250114,2780,1.44,20250404,5900,-52.20,20241023,1389,103.02,20240708,0.06,Y,378800,500,150 억,,290276,N,N,20355,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 161114 57 100.00 KOSDAQ 제약 N N N N N 2690 -210 5 -7.24 1216070299 448689 91.40 2800 2810 2665 3770 2030 2900 2710.27 1.13 0 32903 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 811 -4.86 5.07 12 1.49 -553.00 531.00 5900 20241023 -54.41 1389 20240708 93.66 5390 -50.09 20250114 2665 0.94 20250407 5900 -54.41 20241023 1389 93.66 20240708 0.06 Y 378800 500 150 억 340221 N N 2392 N 00 N
3 20250407 151121 57 100.00 KOSDAQ 제약 N N N N N 2685 -215 5 -7.41 1194794949 440790 89.79 2800 2810 2665 3770 2030 2900 2710.56 1.13 0 33011 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 809 -4.86 5.06 12 1.46 -553.00 531.00 5900 20241023 -54.49 1389 20240708 93.30 5390 -50.19 20250114 2665 0.75 20250407 5900 -54.49 20241023 1389 93.30 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
4 20250407 141119 57 100.00 KOSDAQ 제약 N N N N N 2720 -180 5 -6.21 1040388529 383724 78.17 2800 2810 2665 3770 2030 2900 2711.27 1.13 0 8814 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 820 -4.92 5.12 12 1.27 -553.00 531.00 5900 20241023 -53.90 1389 20240708 95.82 5390 -49.54 20250114 2665 2.06 20250407 5900 -53.90 20241023 1389 95.82 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
5 20250407 131117 57 100.00 KOSDAQ 제약 N N N N N 2715 -185 5 -6.38 938257683 346030 70.49 2800 2810 2665 3770 2030 2900 2711.47 1.13 0 8103 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 818 -4.91 5.11 12 1.15 -553.00 531.00 5900 20241023 -53.98 1389 20240708 95.46 5390 -49.63 20250114 2665 1.88 20250407 5900 -53.98 20241023 1389 95.46 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
6 20250407 121113 57 100.00 KOSDAQ 제약 N N N N N 2765 -135 5 -4.66 844300737 311483 63.45 2800 2810 2665 3770 2030 2900 2710.56 1.13 0 -4278 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 833 -5.00 5.21 12 1.03 -553.00 531.00 5900 20241023 -53.14 1389 20240708 99.06 5390 -48.70 20250114 2665 3.75 20250407 5900 -53.14 20241023 1389 99.06 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
7 20250407 111117 57 100.00 KOSDAQ 제약 N N N N N 2740 -160 5 -5.52 790663426 291824 59.45 2800 2810 2665 3770 2030 2900 2709.36 1.13 0 -1404 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 826 -4.95 5.16 12 0.97 -553.00 531.00 5900 20241023 -53.56 1389 20240708 97.26 5390 -49.17 20250114 2665 2.81 20250407 5900 -53.56 20241023 1389 97.26 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
8 20250407 101117 57 100.00 KOSDAQ 제약 N N N N N 2680 -220 5 -7.59 590807853 217887 44.39 2800 2810 2665 3770 2030 2900 2711.49 1.13 0 -9375 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 808 -4.85 5.05 12 0.72 -553.00 531.00 5900 20241023 -54.58 1389 20240708 92.94 5390 -50.28 20250114 2665 0.56 20250407 5900 -54.58 20241023 1389 92.94 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
9 20250407 091118 57 100.00 KOSDAQ 제약 N N N N N 2715 -185 5 -6.38 235665586 86140 17.55 2800 2810 2700 3770 2030 2900 2735.76 1.13 0 -781 3080 2990 2885 2795 2690 3035 2840 151 870 500 1790 5 1 30143031 818 -4.91 5.11 12 0.29 -553.00 531.00 5900 20241023 -53.98 1389 20240708 95.46 5390 -49.63 20250114 2700 0.56 20250407 5900 -53.98 20241023 1389 95.46 20240708 0.06 Y 378800 500 150 억 340221 N N 16122 N 00 N
10 20250404 161113 57 100.00 KOSDAQ 제약 N N N N N 2900 20 2 0.69 1398497826 490404 166.92 2830 2975 2780 3740 2020 2880 2851.55 0.96 0 49932 2990 2935 2870 2815 2750 2902 2782 151 860 500 1780 5 1 30143031 874 -5.24 5.46 12 1.63 -553.00 531.00 5900 20241023 -50.85 1389 20240708 108.78 5390 -46.20 20250114 2780 4.32 20250404 5900 -50.85 20241023 1389 108.78 20240708 0.06 Y 378800 500 150 억 290276 N N 16122 N 00 N
11 20250404 151124 57 100.00 KOSDAQ 제약 N N N N N 2905 25 2 0.87 1358966531 476779 162.28 2830 2975 2780 3740 2020 2880 2850.29 0.96 0 48990 2990 2935 2870 2815 2750 2902 2782 151 860 500 1780 5 1 30143031 876 -5.25 5.47 12 1.58 -553.00 531.00 5900 20241023 -50.76 1389 20240708 109.14 5390 -46.10 20250114 2780 4.50 20250404 5900 -50.76 20241023 1389 109.14 20240708 0.06 Y 378800 500 150 억 290276 N N 20355 N 00 N
12 20250404 141127 57 100.00 KOSDAQ 제약 N N N N N 2820 -60 5 -2.08 1180805222 414432 141.06 2830 2975 2780 3740 2020 2880 2849.19 0.96 0 48144 2990 2935 2870 2815 2750 2902 2782 151 860 500 1780 5 1 30143031 850 -5.10 5.31 12 1.37 -553.00 531.00 5900 20241023 -52.20 1389 20240708 103.02 5390 -47.68 20250114 2780 1.44 20250404 5900 -52.20 20241023 1389 103.02 20240708 0.06 Y 378800 500 150 억 290276 N N 20355 N 00 N