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
432980/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
20250407,161141,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3685,-150,5,-3.91,226706115,61308,188.10,3790,3895,3600,4985,2685,3835,3697.82,1.11,0,-3660,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,317,-26.70,1.04,12,0.71,-138.00,3554.00,8440,20241226,-56.34,3600,20250407,2.36,6720,-45.16,20250106,3600,2.36,20250407,8440,-56.34,20241226,3600,2.36,20250407,0.01,Y,432980,500,42 억,,95267,N,N,285,N,00,N
20250407,151148,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3695,-140,5,-3.65,226069240,61135,187.57,3790,3895,3600,4985,2685,3835,3697.87,1.11,0,-3506,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,317,-26.78,1.04,12,0.71,-138.00,3554.00,8440,20241226,-56.22,3600,20250407,2.64,6720,-45.01,20250106,3600,2.64,20250407,8440,-56.22,20241226,3600,2.64,20250407,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,141146,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3660,-175,5,-4.56,205619000,55538,170.40,3790,3895,3600,4985,2685,3835,3702.31,1.11,0,-2461,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,314,-26.52,1.03,12,0.65,-138.00,3554.00,8440,20241226,-56.64,3600,20250407,1.67,6720,-45.54,20250106,3600,1.67,20250407,8440,-56.64,20241226,3600,1.67,20250407,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,131144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,-140,5,-3.65,167739645,45142,138.50,3790,3895,3670,4985,2685,3835,3715.82,1.11,0,-2114,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,317,-26.78,1.04,12,0.53,-138.00,3554.00,8440,20241226,-56.22,3650,20250404,1.23,6720,-45.01,20250106,3650,1.23,20250404,8440,-56.22,20241226,3650,1.23,20250404,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,-105,5,-2.74,153844450,41367,126.92,3790,3895,3670,4985,2685,3835,3719.01,1.11,0,1038,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,320,-27.03,1.05,12,0.48,-138.00,3554.00,8440,20241226,-55.81,3650,20250404,2.19,6720,-44.49,20250106,3650,2.19,20250404,8440,-55.81,20241226,3650,2.19,20250404,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,111145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,-90,5,-2.35,148281765,39879,122.35,3790,3895,3670,4985,2685,3835,3718.29,1.11,0,1342,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,322,-27.14,1.05,12,0.46,-138.00,3554.00,8440,20241226,-55.63,3650,20250404,2.60,6720,-44.27,20250106,3650,2.60,20250404,8440,-55.63,20241226,3650,2.60,20250404,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,101144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3695,-140,5,-3.65,108839920,29192,89.57,3790,3895,3675,4985,2685,3835,3728.42,1.11,0,354,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,317,-26.78,1.04,12,0.34,-138.00,3554.00,8440,20241226,-56.22,3650,20250404,1.23,6720,-45.01,20250106,3650,1.23,20250404,8440,-56.22,20241226,3650,1.23,20250404,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250407,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,-5,5,-0.13,5553620,1459,4.48,3790,3895,3750,4985,2685,3835,3806.46,1.11,0,-191,4065,3950,3800,3685,3535,4007,3742,43,1150,500,2370,5,1,8591742,329,-27.75,1.08,12,0.02,-138.00,3554.00,8440,20241226,-54.62,3650,20250404,4.93,6720,-43.01,20250106,3650,4.93,20250404,8440,-54.62,20241226,3650,4.93,20250404,0.01,Y,432980,500,42 억,,95267,N,N,229,N,00,N
20250404,161140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3835,140,2,3.79,118902930,31576,107.22,3690,3915,3650,4800,2590,3695,3765.61,1.07,0,3926,3981,3837,3761,3617,3541,3800,3580,43,1105,500,2290,5,1,8591742,329,-27.79,1.08,12,0.37,-138.00,3554.00,8440,20241226,-54.56,3650,20250404,5.07,6720,-42.93,20250106,3650,5.07,20250404,8440,-54.56,20241226,3650,5.07,20250404,0.01,Y,432980,500,42 억,,91554,N,N,229,N,00,N
20250404,151152,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3890,195,2,5.28,110692695,29454,100.01,3690,3915,3650,4800,2590,3695,3758.16,1.07,0,3767,3981,3837,3761,3617,3541,3800,3580,43,1105,500,2290,5,1,8591742,334,-28.19,1.09,12,0.34,-138.00,3554.00,8440,20241226,-53.91,3650,20250404,6.58,6720,-42.11,20250106,3650,6.58,20250404,8440,-53.91,20241226,3650,6.58,20250404,0.01,Y,432980,500,42 억,,91554,N,N,101,N,00,N
20250404,141155,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3880,185,2,5.01,99360430,26527,90.07,3690,3915,3650,4800,2590,3695,3745.64,1.07,0,4553,3981,3837,3761,3617,3541,3800,3580,43,1105,500,2290,5,1,8591742,333,-28.12,1.09,12,0.31,-138.00,3554.00,8440,20241226,-54.03,3650,20250404,6.30,6720,-42.26,20250106,3650,6.30,20250404,8440,-54.03,20241226,3650,6.30,20250404,0.01,Y,432980,500,42 억,,91554,N,N,101,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 161141 57 100.00 KOSDAQ 신저가 제약 N N N N N 3685 -150 5 -3.91 226706115 61308 188.10 3790 3895 3600 4985 2685 3835 3697.82 1.11 0 -3660 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 317 -26.70 1.04 12 0.71 -138.00 3554.00 8440 20241226 -56.34 3600 20250407 2.36 6720 -45.16 20250106 3600 2.36 20250407 8440 -56.34 20241226 3600 2.36 20250407 0.01 Y 432980 500 42 억 95267 N N 285 N 00 N
3 20250407 151148 57 100.00 KOSDAQ 신저가 제약 N N N N N 3695 -140 5 -3.65 226069240 61135 187.57 3790 3895 3600 4985 2685 3835 3697.87 1.11 0 -3506 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 317 -26.78 1.04 12 0.71 -138.00 3554.00 8440 20241226 -56.22 3600 20250407 2.64 6720 -45.01 20250106 3600 2.64 20250407 8440 -56.22 20241226 3600 2.64 20250407 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
4 20250407 141146 57 100.00 KOSDAQ 신저가 제약 N N N N N 3660 -175 5 -4.56 205619000 55538 170.40 3790 3895 3600 4985 2685 3835 3702.31 1.11 0 -2461 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 314 -26.52 1.03 12 0.65 -138.00 3554.00 8440 20241226 -56.64 3600 20250407 1.67 6720 -45.54 20250106 3600 1.67 20250407 8440 -56.64 20241226 3600 1.67 20250407 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
5 20250407 131144 57 100.00 KOSDAQ 제약 N N N N N 3695 -140 5 -3.65 167739645 45142 138.50 3790 3895 3670 4985 2685 3835 3715.82 1.11 0 -2114 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 317 -26.78 1.04 12 0.53 -138.00 3554.00 8440 20241226 -56.22 3650 20250404 1.23 6720 -45.01 20250106 3650 1.23 20250404 8440 -56.22 20241226 3650 1.23 20250404 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
6 20250407 121141 57 100.00 KOSDAQ 제약 N N N N N 3730 -105 5 -2.74 153844450 41367 126.92 3790 3895 3670 4985 2685 3835 3719.01 1.11 0 1038 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 320 -27.03 1.05 12 0.48 -138.00 3554.00 8440 20241226 -55.81 3650 20250404 2.19 6720 -44.49 20250106 3650 2.19 20250404 8440 -55.81 20241226 3650 2.19 20250404 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
7 20250407 111145 57 100.00 KOSDAQ 제약 N N N N N 3745 -90 5 -2.35 148281765 39879 122.35 3790 3895 3670 4985 2685 3835 3718.29 1.11 0 1342 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 322 -27.14 1.05 12 0.46 -138.00 3554.00 8440 20241226 -55.63 3650 20250404 2.60 6720 -44.27 20250106 3650 2.60 20250404 8440 -55.63 20241226 3650 2.60 20250404 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
8 20250407 101144 57 100.00 KOSDAQ 제약 N N N N N 3695 -140 5 -3.65 108839920 29192 89.57 3790 3895 3675 4985 2685 3835 3728.42 1.11 0 354 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 317 -26.78 1.04 12 0.34 -138.00 3554.00 8440 20241226 -56.22 3650 20250404 1.23 6720 -45.01 20250106 3650 1.23 20250404 8440 -56.22 20241226 3650 1.23 20250404 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
9 20250407 091146 57 100.00 KOSDAQ 제약 N N N N N 3830 -5 5 -0.13 5553620 1459 4.48 3790 3895 3750 4985 2685 3835 3806.46 1.11 0 -191 4065 3950 3800 3685 3535 4007 3742 43 1150 500 2370 5 1 8591742 329 -27.75 1.08 12 0.02 -138.00 3554.00 8440 20241226 -54.62 3650 20250404 4.93 6720 -43.01 20250106 3650 4.93 20250404 8440 -54.62 20241226 3650 4.93 20250404 0.01 Y 432980 500 42 억 95267 N N 229 N 00 N
10 20250404 161140 57 100.00 KOSDAQ 신저가 제약 N N N N N 3835 140 2 3.79 118902930 31576 107.22 3690 3915 3650 4800 2590 3695 3765.61 1.07 0 3926 3981 3837 3761 3617 3541 3800 3580 43 1105 500 2290 5 1 8591742 329 -27.79 1.08 12 0.37 -138.00 3554.00 8440 20241226 -54.56 3650 20250404 5.07 6720 -42.93 20250106 3650 5.07 20250404 8440 -54.56 20241226 3650 5.07 20250404 0.01 Y 432980 500 42 억 91554 N N 229 N 00 N
11 20250404 151152 57 100.00 KOSDAQ 신저가 제약 N N N N N 3890 195 2 5.28 110692695 29454 100.01 3690 3915 3650 4800 2590 3695 3758.16 1.07 0 3767 3981 3837 3761 3617 3541 3800 3580 43 1105 500 2290 5 1 8591742 334 -28.19 1.09 12 0.34 -138.00 3554.00 8440 20241226 -53.91 3650 20250404 6.58 6720 -42.11 20250106 3650 6.58 20250404 8440 -53.91 20241226 3650 6.58 20250404 0.01 Y 432980 500 42 억 91554 N N 101 N 00 N
12 20250404 141155 57 100.00 KOSDAQ 신저가 제약 N N N N N 3880 185 2 5.01 99360430 26527 90.07 3690 3915 3650 4800 2590 3695 3745.64 1.07 0 4553 3981 3837 3761 3617 3541 3800 3580 43 1105 500 2290 5 1 8591742 333 -28.12 1.09 12 0.31 -138.00 3554.00 8440 20241226 -54.03 3650 20250404 6.30 6720 -42.26 20250106 3650 6.30 20250404 8440 -54.03 20241226 3650 6.30 20250404 0.01 Y 432980 500 42 억 91554 N N 101 N 00 N