ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
166480/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
20250411,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,470,2,15.51,1806682128,532465,483.87,3100,3575,3100,3935,2125,3030,3393.04,2.14,0,-7128,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1150,-4.38,1.53,12,1.62,-799.00,2284.00,15610,20241022,-77.58,2765,20250407,26.58,4450,-21.35,20250108,2765,26.58,20250407,15610,-77.58,20241022,2765,26.58,20250407,0.93,Y,166480,500,164 억,,703527,N,N,4369,N,00,N
20250411,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,450,2,14.85,1767132853,521149,473.59,3100,3575,3100,3935,2125,3030,3390.84,2.14,0,-3576,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1144,-4.36,1.52,12,1.59,-799.00,2284.00,15610,20241022,-77.71,2765,20250407,25.86,4450,-21.80,20250108,2765,25.86,20250407,15610,-77.71,20241022,2765,25.86,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,450,2,14.85,1708521823,504367,458.34,3100,3575,3100,3935,2125,3030,3387.46,2.14,0,-10301,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1144,-4.36,1.52,12,1.53,-799.00,2284.00,15610,20241022,-77.71,2765,20250407,25.86,4450,-21.80,20250108,2765,25.86,20250407,15610,-77.71,20241022,2765,25.86,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,130837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,455,2,15.02,1659160513,490226,445.49,3100,3575,3100,3935,2125,3030,3384.48,2.14,0,-11785,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1146,-4.36,1.53,12,1.49,-799.00,2284.00,15610,20241022,-77.67,2765,20250407,26.04,4450,-21.69,20250108,2765,26.04,20250407,15610,-77.67,20241022,2765,26.04,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,120838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3535,505,2,16.67,1451224458,431038,391.70,3100,3575,3100,3935,2125,3030,3366.81,2.14,0,-23402,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1162,-4.42,1.55,12,1.31,-799.00,2284.00,15610,20241022,-77.35,2765,20250407,27.85,4450,-20.56,20250108,2765,27.85,20250407,15610,-77.35,20241022,2765,27.85,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,395,2,13.04,1067022917,320893,291.61,3100,3485,3100,3935,2125,3030,3325.17,2.14,0,-21374,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1126,-4.29,1.50,12,0.98,-799.00,2284.00,15610,20241022,-78.06,2765,20250407,23.87,4450,-23.03,20250108,2765,23.87,20250407,15610,-78.06,20241022,2765,23.87,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,100839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,270,2,8.91,720023737,218514,198.57,3100,3435,3100,3935,2125,3030,3295.09,2.14,0,-42123,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1085,-4.13,1.44,12,0.66,-799.00,2284.00,15610,20241022,-78.86,2765,20250407,19.35,4450,-25.84,20250108,2765,19.35,20250407,15610,-78.86,20241022,2765,19.35,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250411,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3270,240,2,7.92,151808652,47518,43.18,3100,3270,3100,3935,2125,3030,3194.76,2.14,0,-11671,3193,3111,2983,2901,2773,3152,2942,164,905,500,2060,5,1,32870376,1075,-4.09,1.43,12,0.14,-799.00,2284.00,15610,20241022,-79.05,2765,20250407,18.26,4450,-26.52,20250108,2765,18.26,20250407,15610,-79.05,20241022,2765,18.26,20250407,0.93,Y,166480,500,164 억,,703527,N,N,544,N,00,N
20250410,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,245,2,8.80,326584552,110043,150.04,2855,3065,2855,3620,1950,2785,2967.79,1.83,0,71098,3008,2896,2833,2721,2658,2865,2690,164,835,500,1890,5,1,32870376,996,-3.79,1.33,12,0.33,-799.00,2284.00,15610,20241022,-80.59,2765,20250407,9.58,4450,-31.91,20250108,2765,9.58,20250407,15610,-80.59,20241022,2765,9.58,20250407,0.97,Y,166480,500,164 억,,601240,N,N,544,N,00,N
20250410,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,245,2,8.80,312041152,105245,143.50,2855,3065,2855,3620,1950,2785,2964.90,1.83,0,70412,3008,2896,2833,2721,2658,2865,2690,164,835,500,1890,5,1,32870376,996,-3.79,1.33,12,0.32,-799.00,2284.00,15610,20241022,-80.59,2765,20250407,9.58,4450,-31.91,20250108,2765,9.58,20250407,15610,-80.59,20241022,2765,9.58,20250407,0.97,Y,166480,500,164 억,,601240,N,N,3717,N,00,N
20250410,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,225,2,8.08,263540962,89140,121.54,2855,3015,2855,3620,1950,2785,2956.48,1.83,0,61899,3008,2896,2833,2721,2658,2865,2690,164,835,500,1890,5,1,32870376,989,-3.77,1.32,12,0.27,-799.00,2284.00,15610,20241022,-80.72,2765,20250407,8.86,4450,-32.36,20250108,2765,8.86,20250407,15610,-80.72,20241022,2765,8.86,20250407,0.97,Y,166480,500,164 억,,601240,N,N,3717,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 20250411 160828 57 100.00 KOSDAQ 제약 N N N N N 3500 470 2 15.51 1806682128 532465 483.87 3100 3575 3100 3935 2125 3030 3393.04 2.14 0 -7128 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1150 -4.38 1.53 12 1.62 -799.00 2284.00 15610 20241022 -77.58 2765 20250407 26.58 4450 -21.35 20250108 2765 26.58 20250407 15610 -77.58 20241022 2765 26.58 20250407 0.93 Y 166480 500 164 억 703527 N N 4369 N 00 N
3 20250411 150836 57 100.00 KOSDAQ 제약 N N N N N 3480 450 2 14.85 1767132853 521149 473.59 3100 3575 3100 3935 2125 3030 3390.84 2.14 0 -3576 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1144 -4.36 1.52 12 1.59 -799.00 2284.00 15610 20241022 -77.71 2765 20250407 25.86 4450 -21.80 20250108 2765 25.86 20250407 15610 -77.71 20241022 2765 25.86 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
4 20250411 140835 57 100.00 KOSDAQ 제약 N N N N N 3480 450 2 14.85 1708521823 504367 458.34 3100 3575 3100 3935 2125 3030 3387.46 2.14 0 -10301 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1144 -4.36 1.52 12 1.53 -799.00 2284.00 15610 20241022 -77.71 2765 20250407 25.86 4450 -21.80 20250108 2765 25.86 20250407 15610 -77.71 20241022 2765 25.86 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
5 20250411 130837 57 100.00 KOSDAQ 제약 N N N N N 3485 455 2 15.02 1659160513 490226 445.49 3100 3575 3100 3935 2125 3030 3384.48 2.14 0 -11785 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1146 -4.36 1.53 12 1.49 -799.00 2284.00 15610 20241022 -77.67 2765 20250407 26.04 4450 -21.69 20250108 2765 26.04 20250407 15610 -77.67 20241022 2765 26.04 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
6 20250411 120838 57 100.00 KOSDAQ 제약 N N N N N 3535 505 2 16.67 1451224458 431038 391.70 3100 3575 3100 3935 2125 3030 3366.81 2.14 0 -23402 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1162 -4.42 1.55 12 1.31 -799.00 2284.00 15610 20241022 -77.35 2765 20250407 27.85 4450 -20.56 20250108 2765 27.85 20250407 15610 -77.35 20241022 2765 27.85 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
7 20250411 110837 57 100.00 KOSDAQ 제약 N N N N N 3425 395 2 13.04 1067022917 320893 291.61 3100 3485 3100 3935 2125 3030 3325.17 2.14 0 -21374 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1126 -4.29 1.50 12 0.98 -799.00 2284.00 15610 20241022 -78.06 2765 20250407 23.87 4450 -23.03 20250108 2765 23.87 20250407 15610 -78.06 20241022 2765 23.87 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
8 20250411 100839 57 100.00 KOSDAQ 제약 N N N N N 3300 270 2 8.91 720023737 218514 198.57 3100 3435 3100 3935 2125 3030 3295.09 2.14 0 -42123 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1085 -4.13 1.44 12 0.66 -799.00 2284.00 15610 20241022 -78.86 2765 20250407 19.35 4450 -25.84 20250108 2765 19.35 20250407 15610 -78.86 20241022 2765 19.35 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
9 20250411 090841 57 100.00 KOSDAQ 제약 N N N N N 3270 240 2 7.92 151808652 47518 43.18 3100 3270 3100 3935 2125 3030 3194.76 2.14 0 -11671 3193 3111 2983 2901 2773 3152 2942 164 905 500 2060 5 1 32870376 1075 -4.09 1.43 12 0.14 -799.00 2284.00 15610 20241022 -79.05 2765 20250407 18.26 4450 -26.52 20250108 2765 18.26 20250407 15610 -79.05 20241022 2765 18.26 20250407 0.93 Y 166480 500 164 억 703527 N N 544 N 00 N
10 20250410 160831 57 100.00 KOSDAQ 제약 N N N N N 3030 245 2 8.80 326584552 110043 150.04 2855 3065 2855 3620 1950 2785 2967.79 1.83 0 71098 3008 2896 2833 2721 2658 2865 2690 164 835 500 1890 5 1 32870376 996 -3.79 1.33 12 0.33 -799.00 2284.00 15610 20241022 -80.59 2765 20250407 9.58 4450 -31.91 20250108 2765 9.58 20250407 15610 -80.59 20241022 2765 9.58 20250407 0.97 Y 166480 500 164 억 601240 N N 544 N 00 N
11 20250410 150836 57 100.00 KOSDAQ 제약 N N N N N 3030 245 2 8.80 312041152 105245 143.50 2855 3065 2855 3620 1950 2785 2964.90 1.83 0 70412 3008 2896 2833 2721 2658 2865 2690 164 835 500 1890 5 1 32870376 996 -3.79 1.33 12 0.32 -799.00 2284.00 15610 20241022 -80.59 2765 20250407 9.58 4450 -31.91 20250108 2765 9.58 20250407 15610 -80.59 20241022 2765 9.58 20250407 0.97 Y 166480 500 164 억 601240 N N 3717 N 00 N
12 20250410 140833 57 100.00 KOSDAQ 제약 N N N N N 3010 225 2 8.08 263540962 89140 121.54 2855 3015 2855 3620 1950 2785 2956.48 1.83 0 61899 3008 2896 2833 2721 2658 2865 2690 164 835 500 1890 5 1 32870376 989 -3.77 1.32 12 0.27 -799.00 2284.00 15610 20241022 -80.72 2765 20250407 8.86 4450 -32.36 20250108 2765 8.86 20250407 15610 -80.72 20241022 2765 8.86 20250407 0.97 Y 166480 500 164 억 601240 N N 3717 N 00 N