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
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
20250411,161207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,160,2,4.11,58813580,14890,71.69,3895,4055,3850,5060,2730,3895,3949.87,2.11,0,4866,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,348,-29.38,1.14,12,0.17,-138.00,3554.00,8440,20241226,-51.95,3575,20250408,13.43,6720,-39.66,20250106,3575,13.43,20250408,8440,-51.95,20241226,3575,13.43,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,151219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,140,2,3.59,54221100,13757,66.23,3895,4035,3850,5060,2730,3895,3941.35,2.11,0,4874,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,347,-29.24,1.14,12,0.16,-138.00,3554.00,8440,20241226,-52.19,3575,20250408,12.87,6720,-39.96,20250106,3575,12.87,20250408,8440,-52.19,20241226,3575,12.87,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,141216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,50,2,1.28,33939685,8670,41.74,3895,3950,3850,5060,2730,3895,3914.61,2.11,0,4535,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,339,-28.59,1.11,12,0.10,-138.00,3554.00,8440,20241226,-53.26,3575,20250408,10.35,6720,-41.29,20250106,3575,10.35,20250408,8440,-53.26,20241226,3575,10.35,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,131218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,20,2,0.51,24862910,6366,30.65,3895,3940,3850,5060,2730,3895,3905.58,2.11,0,2761,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,336,-28.37,1.10,12,0.07,-138.00,3554.00,8440,20241226,-53.61,3575,20250408,9.51,6720,-41.74,20250106,3575,9.51,20250408,8440,-53.61,20241226,3575,9.51,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,121219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3915,20,2,0.51,10477515,2695,12.97,3895,3925,3850,5060,2730,3895,3887.76,2.11,0,146,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,336,-28.37,1.10,12,0.03,-138.00,3554.00,8440,20241226,-53.61,3575,20250408,9.51,6720,-41.74,20250106,3575,9.51,20250408,8440,-53.61,20241226,3575,9.51,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,111219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,5,2,0.13,6538235,1683,8.10,3895,3925,3850,5060,2730,3895,3884.87,2.11,0,-65,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,335,-28.26,1.10,12,0.02,-138.00,3554.00,8440,20241226,-53.79,3575,20250408,9.09,6720,-41.96,20250106,3575,9.09,20250408,8440,-53.79,20241226,3575,9.09,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,101223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,10,2,0.26,4911385,1262,6.08,3895,3925,3850,5060,2730,3895,3891.75,2.11,0,-309,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,336,-28.30,1.10,12,0.01,-138.00,3554.00,8440,20241226,-53.73,3575,20250408,9.23,6720,-41.89,20250106,3575,9.23,20250408,8440,-53.73,20241226,3575,9.23,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250411,091226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,25,2,0.64,2093375,536,2.58,3895,3925,3895,5060,2730,3895,3905.55,2.11,0,-341,4045,3970,3880,3805,3715,3925,3760,43,1165,500,2410,5,1,8591742,337,-28.41,1.10,12,0.01,-138.00,3554.00,8440,20241226,-53.55,3575,20250408,9.65,6720,-41.67,20250106,3575,9.65,20250408,8440,-53.55,20241226,3575,9.65,20250408,0.00,Y,432980,500,42 억,,181698,N,N,0,N,00,N
20250410,161212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,160,2,4.28,80466740,20771,85.65,3935,3955,3790,4855,2615,3735,3873.99,1.97,0,6760,3828,3781,3723,3676,3618,3805,3700,43,1120,500,2310,5,1,8591742,335,-28.22,1.10,12,0.24,-138.00,3554.00,8440,20241226,-53.85,3575,20250408,8.95,6720,-42.04,20250106,3575,8.95,20250408,8440,-53.85,20241226,3575,8.95,20250408,0.00,Y,432980,500,42 억,,168938,N,N,0,N,00,N
20250410,151219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,155,2,4.15,77991850,20135,83.02,3935,3955,3790,4855,2615,3735,3873.45,1.97,0,6513,3828,3781,3723,3676,3618,3805,3700,43,1120,500,2310,5,1,8591742,334,-28.19,1.09,12,0.23,-138.00,3554.00,8440,20241226,-53.91,3575,20250408,8.81,6720,-42.11,20250106,3575,8.81,20250408,8440,-53.91,20241226,3575,8.81,20250408,0.00,Y,432980,500,42 억,,168938,N,N,0,N,00,N
20250410,141214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,150,2,4.02,74384800,19203,79.18,3935,3955,3790,4855,2615,3735,3873.60,1.97,0,5956,3828,3781,3723,3676,3618,3805,3700,43,1120,500,2310,5,1,8591742,334,-28.15,1.09,12,0.22,-138.00,3554.00,8440,20241226,-53.97,3575,20250408,8.67,6720,-42.19,20250106,3575,8.67,20250408,8440,-53.97,20241226,3575,8.67,20250408,0.00,Y,432980,500,42 억,,168938,N,N,0,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 161207 57 100.00 KOSDAQ 제약 N N N N N 4055 160 2 4.11 58813580 14890 71.69 3895 4055 3850 5060 2730 3895 3949.87 2.11 0 4866 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 348 -29.38 1.14 12 0.17 -138.00 3554.00 8440 20241226 -51.95 3575 20250408 13.43 6720 -39.66 20250106 3575 13.43 20250408 8440 -51.95 20241226 3575 13.43 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
3 20250411 151219 57 100.00 KOSDAQ 제약 N N N N N 4035 140 2 3.59 54221100 13757 66.23 3895 4035 3850 5060 2730 3895 3941.35 2.11 0 4874 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 347 -29.24 1.14 12 0.16 -138.00 3554.00 8440 20241226 -52.19 3575 20250408 12.87 6720 -39.96 20250106 3575 12.87 20250408 8440 -52.19 20241226 3575 12.87 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
4 20250411 141216 57 100.00 KOSDAQ 제약 N N N N N 3945 50 2 1.28 33939685 8670 41.74 3895 3950 3850 5060 2730 3895 3914.61 2.11 0 4535 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 339 -28.59 1.11 12 0.10 -138.00 3554.00 8440 20241226 -53.26 3575 20250408 10.35 6720 -41.29 20250106 3575 10.35 20250408 8440 -53.26 20241226 3575 10.35 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
5 20250411 131218 57 100.00 KOSDAQ 제약 N N N N N 3915 20 2 0.51 24862910 6366 30.65 3895 3940 3850 5060 2730 3895 3905.58 2.11 0 2761 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 336 -28.37 1.10 12 0.07 -138.00 3554.00 8440 20241226 -53.61 3575 20250408 9.51 6720 -41.74 20250106 3575 9.51 20250408 8440 -53.61 20241226 3575 9.51 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
6 20250411 121219 57 100.00 KOSDAQ 제약 N N N N N 3915 20 2 0.51 10477515 2695 12.97 3895 3925 3850 5060 2730 3895 3887.76 2.11 0 146 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 336 -28.37 1.10 12 0.03 -138.00 3554.00 8440 20241226 -53.61 3575 20250408 9.51 6720 -41.74 20250106 3575 9.51 20250408 8440 -53.61 20241226 3575 9.51 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
7 20250411 111219 57 100.00 KOSDAQ 제약 N N N N N 3900 5 2 0.13 6538235 1683 8.10 3895 3925 3850 5060 2730 3895 3884.87 2.11 0 -65 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 335 -28.26 1.10 12 0.02 -138.00 3554.00 8440 20241226 -53.79 3575 20250408 9.09 6720 -41.96 20250106 3575 9.09 20250408 8440 -53.79 20241226 3575 9.09 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
8 20250411 101223 57 100.00 KOSDAQ 제약 N N N N N 3905 10 2 0.26 4911385 1262 6.08 3895 3925 3850 5060 2730 3895 3891.75 2.11 0 -309 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 336 -28.30 1.10 12 0.01 -138.00 3554.00 8440 20241226 -53.73 3575 20250408 9.23 6720 -41.89 20250106 3575 9.23 20250408 8440 -53.73 20241226 3575 9.23 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
9 20250411 091226 57 100.00 KOSDAQ 제약 N N N N N 3920 25 2 0.64 2093375 536 2.58 3895 3925 3895 5060 2730 3895 3905.55 2.11 0 -341 4045 3970 3880 3805 3715 3925 3760 43 1165 500 2410 5 1 8591742 337 -28.41 1.10 12 0.01 -138.00 3554.00 8440 20241226 -53.55 3575 20250408 9.65 6720 -41.67 20250106 3575 9.65 20250408 8440 -53.55 20241226 3575 9.65 20250408 0.00 Y 432980 500 42 억 181698 N N 0 N 00 N
10 20250410 161212 57 100.00 KOSDAQ 제약 N N N N N 3895 160 2 4.28 80466740 20771 85.65 3935 3955 3790 4855 2615 3735 3873.99 1.97 0 6760 3828 3781 3723 3676 3618 3805 3700 43 1120 500 2310 5 1 8591742 335 -28.22 1.10 12 0.24 -138.00 3554.00 8440 20241226 -53.85 3575 20250408 8.95 6720 -42.04 20250106 3575 8.95 20250408 8440 -53.85 20241226 3575 8.95 20250408 0.00 Y 432980 500 42 억 168938 N N 0 N 00 N
11 20250410 151219 57 100.00 KOSDAQ 제약 N N N N N 3890 155 2 4.15 77991850 20135 83.02 3935 3955 3790 4855 2615 3735 3873.45 1.97 0 6513 3828 3781 3723 3676 3618 3805 3700 43 1120 500 2310 5 1 8591742 334 -28.19 1.09 12 0.23 -138.00 3554.00 8440 20241226 -53.91 3575 20250408 8.81 6720 -42.11 20250106 3575 8.81 20250408 8440 -53.91 20241226 3575 8.81 20250408 0.00 Y 432980 500 42 억 168938 N N 0 N 00 N
12 20250410 141214 57 100.00 KOSDAQ 제약 N N N N N 3885 150 2 4.02 74384800 19203 79.18 3935 3955 3790 4855 2615 3735 3873.60 1.97 0 5956 3828 3781 3723 3676 3618 3805 3700 43 1120 500 2310 5 1 8591742 334 -28.15 1.09 12 0.22 -138.00 3554.00 8440 20241226 -53.97 3575 20250408 8.67 6720 -42.19 20250106 3575 8.67 20250408 8440 -53.97 20241226 3575 8.67 20250408 0.00 Y 432980 500 42 억 168938 N N 0 N 00 N