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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246710/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
20250410,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,215,2,6.22,199026320,54696,102.96,3460,3745,3460,4490,2420,3455,3638.77,1.30,0,8147,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,791,-10.40,3.34,12,0.25,-353.00,1099.00,9230,20240423,-60.24,2840,20250305,29.23,5200,-29.42,20250324,2840,29.23,20250305,9230,-60.24,20240423,2840,29.23,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1573,N,00,N
20250410,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3685,230,2,6.66,197192200,54197,102.02,3460,3745,3460,4490,2420,3455,3638.43,1.30,0,8436,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,794,-10.44,3.35,12,0.25,-353.00,1099.00,9230,20240423,-60.08,2840,20250305,29.75,5200,-29.13,20250324,2840,29.75,20250305,9230,-60.08,20240423,2840,29.75,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3670,215,2,6.22,182724365,50235,94.56,3460,3745,3460,4490,2420,3455,3637.39,1.30,0,7023,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,791,-10.40,3.34,12,0.23,-353.00,1099.00,9230,20240423,-60.24,2840,20250305,29.23,5200,-29.42,20250324,2840,29.23,20250305,9230,-60.24,20240423,2840,29.23,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,130952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,175,2,5.07,158105495,43498,81.88,3460,3745,3460,4490,2420,3455,3634.78,1.30,0,4075,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,782,-10.28,3.30,12,0.20,-353.00,1099.00,9230,20240423,-60.67,2840,20250305,27.82,5200,-30.19,20250324,2840,27.82,20250305,9230,-60.67,20240423,2840,27.82,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3610,155,2,4.49,132840270,36478,68.67,3460,3745,3460,4490,2420,3455,3641.65,1.30,0,113,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,778,-10.23,3.28,12,0.17,-353.00,1099.00,9230,20240423,-60.89,2840,20250305,27.11,5200,-30.58,20250324,2840,27.11,20250305,9230,-60.89,20240423,2840,27.11,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,185,2,5.35,99439825,27271,51.34,3460,3745,3460,4490,2420,3455,3646.36,1.30,0,2344,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,784,-10.31,3.31,12,0.13,-353.00,1099.00,9230,20240423,-60.56,2840,20250305,28.17,5200,-30.00,20250324,2840,28.17,20250305,9230,-60.56,20240423,2840,28.17,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,205,2,5.93,76065475,20784,39.12,3460,3745,3460,4490,2420,3455,3659.81,1.30,0,588,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,789,-10.37,3.33,12,0.10,-353.00,1099.00,9230,20240423,-60.35,2840,20250305,28.87,5200,-29.62,20250324,2840,28.87,20250305,9230,-60.35,20240423,2840,28.87,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250410,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3590,135,2,3.91,10651510,2988,5.62,3460,3590,3460,4490,2420,3455,3564.76,1.30,0,233,3771,3612,3491,3332,3211,3552,3272,108,1035,500,2340,5,1,21546828,774,-10.17,3.27,12,0.01,-353.00,1099.00,9230,20240423,-61.11,2840,20250305,26.41,5200,-30.96,20250324,2840,26.41,20250305,9230,-61.11,20240423,2840,26.41,20250305,0.01,Y,246710,500,107 억,,279532,N,N,1090,N,00,N
20250409,160946,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,-225,5,-6.11,182536217,53123,39.70,3650,3650,3370,4780,2580,3680,3436.11,1.25,0,-17823,4070,3875,3695,3500,3320,3785,3410,108,1100,500,2500,5,1,21546828,744,-9.79,3.14,12,0.25,-353.00,1099.00,9540,20240328,-63.78,2840,20250305,21.65,5200,-33.56,20250324,2840,21.65,20250305,9230,-62.57,20240423,2840,21.65,20250305,0.01,Y,246710,500,107 억,,268531,N,N,1090,N,01,N
20250409,150751,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-220,5,-5.98,180008122,52391,39.15,3650,3650,3370,4780,2580,3680,3435.86,1.25,0,-17408,4070,3875,3695,3500,3320,3785,3410,108,1100,500,2500,5,1,21546828,746,-9.80,3.15,12,0.24,-353.00,1099.00,9540,20240328,-63.73,2840,20250305,21.83,5200,-33.46,20250324,2840,21.83,20250305,9230,-62.51,20240423,2840,21.83,20250305,0.01,Y,246710,500,107 억,,268531,N,N,5253,N,01,N
20250409,140945,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-265,5,-7.20,136510352,39654,29.63,3650,3650,3370,4780,2580,3680,3442.54,1.25,0,-12348,4070,3875,3695,3500,3320,3785,3410,108,1100,500,2500,5,1,21546828,736,-9.67,3.11,12,0.18,-353.00,1099.00,9540,20240328,-64.20,2840,20250305,20.25,5200,-34.33,20250324,2840,20.25,20250305,9230,-63.00,20240423,2840,20.25,20250305,0.01,Y,246710,500,107 억,,268531,N,N,5253,N,01,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 20250410 160952 57 100.00 KOSDAQ 제약 N N N N N 3670 215 2 6.22 199026320 54696 102.96 3460 3745 3460 4490 2420 3455 3638.77 1.30 0 8147 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 791 -10.40 3.34 12 0.25 -353.00 1099.00 9230 20240423 -60.24 2840 20250305 29.23 5200 -29.42 20250324 2840 29.23 20250305 9230 -60.24 20240423 2840 29.23 20250305 0.01 Y 246710 500 107 억 279532 N N 1573 N 00 N
3 20250410 150956 57 100.00 KOSDAQ 제약 N N N N N 3685 230 2 6.66 197192200 54197 102.02 3460 3745 3460 4490 2420 3455 3638.43 1.30 0 8436 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 794 -10.44 3.35 12 0.25 -353.00 1099.00 9230 20240423 -60.08 2840 20250305 29.75 5200 -29.13 20250324 2840 29.75 20250305 9230 -60.08 20240423 2840 29.75 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
4 20250410 140952 57 100.00 KOSDAQ 제약 N N N N N 3670 215 2 6.22 182724365 50235 94.56 3460 3745 3460 4490 2420 3455 3637.39 1.30 0 7023 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 791 -10.40 3.34 12 0.23 -353.00 1099.00 9230 20240423 -60.24 2840 20250305 29.23 5200 -29.42 20250324 2840 29.23 20250305 9230 -60.24 20240423 2840 29.23 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
5 20250410 130952 57 100.00 KOSDAQ 제약 N N N N N 3630 175 2 5.07 158105495 43498 81.88 3460 3745 3460 4490 2420 3455 3634.78 1.30 0 4075 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 782 -10.28 3.30 12 0.20 -353.00 1099.00 9230 20240423 -60.67 2840 20250305 27.82 5200 -30.19 20250324 2840 27.82 20250305 9230 -60.67 20240423 2840 27.82 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
6 20250410 120952 57 100.00 KOSDAQ 제약 N N N N N 3610 155 2 4.49 132840270 36478 68.67 3460 3745 3460 4490 2420 3455 3641.65 1.30 0 113 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 778 -10.23 3.28 12 0.17 -353.00 1099.00 9230 20240423 -60.89 2840 20250305 27.11 5200 -30.58 20250324 2840 27.11 20250305 9230 -60.89 20240423 2840 27.11 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
7 20250410 110952 57 100.00 KOSDAQ 제약 N N N N N 3640 185 2 5.35 99439825 27271 51.34 3460 3745 3460 4490 2420 3455 3646.36 1.30 0 2344 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 784 -10.31 3.31 12 0.13 -353.00 1099.00 9230 20240423 -60.56 2840 20250305 28.17 5200 -30.00 20250324 2840 28.17 20250305 9230 -60.56 20240423 2840 28.17 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
8 20250410 100954 57 100.00 KOSDAQ 제약 N N N N N 3660 205 2 5.93 76065475 20784 39.12 3460 3745 3460 4490 2420 3455 3659.81 1.30 0 588 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 789 -10.37 3.33 12 0.10 -353.00 1099.00 9230 20240423 -60.35 2840 20250305 28.87 5200 -29.62 20250324 2840 28.87 20250305 9230 -60.35 20240423 2840 28.87 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
9 20250410 090955 57 100.00 KOSDAQ 제약 N N N N N 3590 135 2 3.91 10651510 2988 5.62 3460 3590 3460 4490 2420 3455 3564.76 1.30 0 233 3771 3612 3491 3332 3211 3552 3272 108 1035 500 2340 5 1 21546828 774 -10.17 3.27 12 0.01 -353.00 1099.00 9230 20240423 -61.11 2840 20250305 26.41 5200 -30.96 20250324 2840 26.41 20250305 9230 -61.11 20240423 2840 26.41 20250305 0.01 Y 246710 500 107 억 279532 N N 1090 N 00 N
10 20250409 160946 54 100.00 KOSDAQ 제약 N N N N N 3455 -225 5 -6.11 182536217 53123 39.70 3650 3650 3370 4780 2580 3680 3436.11 1.25 0 -17823 4070 3875 3695 3500 3320 3785 3410 108 1100 500 2500 5 1 21546828 744 -9.79 3.14 12 0.25 -353.00 1099.00 9540 20240328 -63.78 2840 20250305 21.65 5200 -33.56 20250324 2840 21.65 20250305 9230 -62.57 20240423 2840 21.65 20250305 0.01 Y 246710 500 107 억 268531 N N 1090 N 01 N
11 20250409 150751 54 100.00 KOSDAQ 제약 N N N N N 3460 -220 5 -5.98 180008122 52391 39.15 3650 3650 3370 4780 2580 3680 3435.86 1.25 0 -17408 4070 3875 3695 3500 3320 3785 3410 108 1100 500 2500 5 1 21546828 746 -9.80 3.15 12 0.24 -353.00 1099.00 9540 20240328 -63.73 2840 20250305 21.83 5200 -33.46 20250324 2840 21.83 20250305 9230 -62.51 20240423 2840 21.83 20250305 0.01 Y 246710 500 107 억 268531 N N 5253 N 01 N
12 20250409 140945 54 100.00 KOSDAQ 제약 N N N N N 3415 -265 5 -7.20 136510352 39654 29.63 3650 3650 3370 4780 2580 3680 3442.54 1.25 0 -12348 4070 3875 3695 3500 3320 3785 3410 108 1100 500 2500 5 1 21546828 736 -9.67 3.11 12 0.18 -353.00 1099.00 9540 20240328 -64.20 2840 20250305 20.25 5200 -34.33 20250324 2840 20.25 20250305 9230 -63.00 20240423 2840 20.25 20250305 0.01 Y 246710 500 107 억 268531 N N 5253 N 01 N