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
216080/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
20250411,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,370,2,4.87,1619910875,207232,182.41,7510,7990,7510,9860,5320,7590,7816.79,1.02,0,47102,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2853,-1592.00,3.94,12,0.58,-5.00,2020.00,10431,20241018,-23.69,5950,20250203,33.78,7990,-0.38,20250411,5950,33.78,20250203,20850,-61.82,20241018,5950,33.78,20250203,0.55,Y,216080,500,179 억,,364935,N,N,2089,N,00,N
20250411,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,340,2,4.48,1557374475,199366,175.49,7510,7990,7510,9860,5320,7590,7811.64,1.02,0,44927,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2842,-1586.00,3.93,12,0.56,-5.00,2020.00,10431,20241018,-23.98,5950,20250203,33.28,7990,-0.75,20250411,5950,33.28,20250203,20850,-61.97,20241018,5950,33.28,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,330,2,4.35,1301403850,167183,147.16,7510,7940,7510,9860,5320,7590,7784.31,1.02,0,41306,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2839,-1584.00,3.92,12,0.47,-5.00,2020.00,10431,20241018,-24.07,5950,20250203,33.11,7970,-0.63,20250108,5950,33.11,20250203,20850,-62.01,20241018,5950,33.11,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,160,2,2.11,545145725,70819,62.34,7510,7780,7510,9860,5320,7590,7697.73,1.02,0,17174,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2778,-1550.00,3.84,12,0.20,-5.00,2020.00,10431,20241018,-25.70,5950,20250203,30.25,7970,-2.76,20250108,5950,30.25,20250203,20850,-62.83,20241018,5950,30.25,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,100,2,1.32,495963665,64444,56.72,7510,7780,7510,9860,5320,7590,7696.04,1.02,0,16585,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2756,-1538.00,3.81,12,0.18,-5.00,2020.00,10431,20241018,-26.28,5950,20250203,29.24,7970,-3.51,20250108,5950,29.24,20250203,20850,-63.12,20241018,5950,29.24,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7720,130,2,1.71,351796295,45797,40.31,7510,7730,7510,9860,5320,7590,7681.64,1.02,0,14933,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2767,-1544.00,3.82,12,0.13,-5.00,2020.00,10431,20241018,-25.99,5950,20250203,29.75,7970,-3.14,20250108,5950,29.75,20250203,20850,-62.97,20241018,5950,29.75,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7650,60,2,0.79,142756895,18654,16.42,7510,7730,7510,9860,5320,7590,7652.88,1.02,0,4160,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2742,-1530.00,3.79,12,0.05,-5.00,2020.00,10431,20241018,-26.66,5950,20250203,28.57,7970,-4.02,20250108,5950,28.57,20250203,20850,-63.31,20241018,5950,28.57,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250411,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7650,60,2,0.79,22693290,2991,2.63,7510,7670,7510,9860,5320,7590,7587.19,1.02,0,980,7830,7710,7610,7490,7390,7660,7440,179,2270,500,5460,10,1,35844518,2742,-1530.00,3.79,12,0.01,-5.00,2020.00,10431,20241018,-26.66,5950,20250203,28.57,7970,-4.02,20250108,5950,28.57,20250203,20850,-63.31,20241018,5950,28.57,20250203,0.55,Y,216080,500,179 억,,364935,N,N,6369,N,00,N
20250410,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,150,2,2.02,844385185,110809,90.92,7670,7730,7510,9670,5210,7440,7620.25,0.82,0,-7142,7700,7570,7430,7300,7160,7500,7230,179,2230,500,5350,10,1,35844518,2721,-1518.00,3.76,12,0.31,-5.00,2020.00,10431,20241018,-27.24,5950,20250203,27.56,7970,-4.77,20250108,5950,27.56,20250203,20850,-63.60,20241018,5950,27.56,20250203,0.54,Y,216080,500,179 억,,292307,N,N,6369,N,00,N
20250410,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,160,2,2.15,821402565,107781,88.43,7670,7730,7510,9670,5210,7440,7621.03,0.82,0,-6368,7700,7570,7430,7300,7160,7500,7230,179,2230,500,5350,10,1,35844518,2724,-1520.00,3.76,12,0.30,-5.00,2020.00,10431,20241018,-27.14,5950,20250203,27.73,7970,-4.64,20250108,5950,27.73,20250203,20850,-63.55,20241018,5950,27.73,20250203,0.54,Y,216080,500,179 억,,292307,N,N,7814,N,00,N
20250410,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,180,2,2.42,728953020,95606,78.45,7670,7730,7510,9670,5210,7440,7624.55,0.82,0,-8002,7700,7570,7430,7300,7160,7500,7230,179,2230,500,5350,10,1,35844518,2731,-1524.00,3.77,12,0.27,-5.00,2020.00,10431,20241018,-26.95,5950,20250203,28.07,7970,-4.39,20250108,5950,28.07,20250203,20850,-63.45,20241018,5950,28.07,20250203,0.54,Y,216080,500,179 억,,292307,N,N,7814,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 160915 57 100.00 KOSDAQ 제약 N N N N N 7960 370 2 4.87 1619910875 207232 182.41 7510 7990 7510 9860 5320 7590 7816.79 1.02 0 47102 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2853 -1592.00 3.94 12 0.58 -5.00 2020.00 10431 20241018 -23.69 5950 20250203 33.78 7990 -0.38 20250411 5950 33.78 20250203 20850 -61.82 20241018 5950 33.78 20250203 0.55 Y 216080 500 179 억 364935 N N 2089 N 00 N
3 20250411 150924 57 100.00 KOSDAQ 제약 N N N N N 7930 340 2 4.48 1557374475 199366 175.49 7510 7990 7510 9860 5320 7590 7811.64 1.02 0 44927 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2842 -1586.00 3.93 12 0.56 -5.00 2020.00 10431 20241018 -23.98 5950 20250203 33.28 7990 -0.75 20250411 5950 33.28 20250203 20850 -61.97 20241018 5950 33.28 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
4 20250411 140922 57 100.00 KOSDAQ 제약 N N N N N 7920 330 2 4.35 1301403850 167183 147.16 7510 7940 7510 9860 5320 7590 7784.31 1.02 0 41306 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2839 -1584.00 3.92 12 0.47 -5.00 2020.00 10431 20241018 -24.07 5950 20250203 33.11 7970 -0.63 20250108 5950 33.11 20250203 20850 -62.01 20241018 5950 33.11 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
5 20250411 130924 57 100.00 KOSDAQ 제약 N N N N N 7750 160 2 2.11 545145725 70819 62.34 7510 7780 7510 9860 5320 7590 7697.73 1.02 0 17174 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2778 -1550.00 3.84 12 0.20 -5.00 2020.00 10431 20241018 -25.70 5950 20250203 30.25 7970 -2.76 20250108 5950 30.25 20250203 20850 -62.83 20241018 5950 30.25 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
6 20250411 120925 57 100.00 KOSDAQ 제약 N N N N N 7690 100 2 1.32 495963665 64444 56.72 7510 7780 7510 9860 5320 7590 7696.04 1.02 0 16585 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2756 -1538.00 3.81 12 0.18 -5.00 2020.00 10431 20241018 -26.28 5950 20250203 29.24 7970 -3.51 20250108 5950 29.24 20250203 20850 -63.12 20241018 5950 29.24 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
7 20250411 110924 57 100.00 KOSDAQ 제약 N N N N N 7720 130 2 1.71 351796295 45797 40.31 7510 7730 7510 9860 5320 7590 7681.64 1.02 0 14933 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2767 -1544.00 3.82 12 0.13 -5.00 2020.00 10431 20241018 -25.99 5950 20250203 29.75 7970 -3.14 20250108 5950 29.75 20250203 20850 -62.97 20241018 5950 29.75 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
8 20250411 100926 57 100.00 KOSDAQ 제약 N N N N N 7650 60 2 0.79 142756895 18654 16.42 7510 7730 7510 9860 5320 7590 7652.88 1.02 0 4160 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2742 -1530.00 3.79 12 0.05 -5.00 2020.00 10431 20241018 -26.66 5950 20250203 28.57 7970 -4.02 20250108 5950 28.57 20250203 20850 -63.31 20241018 5950 28.57 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
9 20250411 090929 57 100.00 KOSDAQ 제약 N N N N N 7650 60 2 0.79 22693290 2991 2.63 7510 7670 7510 9860 5320 7590 7587.19 1.02 0 980 7830 7710 7610 7490 7390 7660 7440 179 2270 500 5460 10 1 35844518 2742 -1530.00 3.79 12 0.01 -5.00 2020.00 10431 20241018 -26.66 5950 20250203 28.57 7970 -4.02 20250108 5950 28.57 20250203 20850 -63.31 20241018 5950 28.57 20250203 0.55 Y 216080 500 179 억 364935 N N 6369 N 00 N
10 20250410 160918 57 100.00 KOSDAQ 제약 N N N N N 7590 150 2 2.02 844385185 110809 90.92 7670 7730 7510 9670 5210 7440 7620.25 0.82 0 -7142 7700 7570 7430 7300 7160 7500 7230 179 2230 500 5350 10 1 35844518 2721 -1518.00 3.76 12 0.31 -5.00 2020.00 10431 20241018 -27.24 5950 20250203 27.56 7970 -4.77 20250108 5950 27.56 20250203 20850 -63.60 20241018 5950 27.56 20250203 0.54 Y 216080 500 179 억 292307 N N 6369 N 00 N
11 20250410 150923 57 100.00 KOSDAQ 제약 N N N N N 7600 160 2 2.15 821402565 107781 88.43 7670 7730 7510 9670 5210 7440 7621.03 0.82 0 -6368 7700 7570 7430 7300 7160 7500 7230 179 2230 500 5350 10 1 35844518 2724 -1520.00 3.76 12 0.30 -5.00 2020.00 10431 20241018 -27.14 5950 20250203 27.73 7970 -4.64 20250108 5950 27.73 20250203 20850 -63.55 20241018 5950 27.73 20250203 0.54 Y 216080 500 179 억 292307 N N 7814 N 00 N
12 20250410 140919 57 100.00 KOSDAQ 제약 N N N N N 7620 180 2 2.42 728953020 95606 78.45 7670 7730 7510 9670 5210 7440 7624.55 0.82 0 -8002 7700 7570 7430 7300 7160 7500 7230 179 2230 500 5350 10 1 35844518 2731 -1524.00 3.77 12 0.27 -5.00 2020.00 10431 20241018 -26.95 5950 20250203 28.07 7970 -4.39 20250108 5950 28.07 20250203 20850 -63.45 20241018 5950 28.07 20250203 0.54 Y 216080 500 179 억 292307 N N 7814 N 00 N