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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007370/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
20250414,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-190,5,-3.10,1609495985,273623,203.09,5900,5990,5770,7960,4300,6130,5881.59,3.43,0,-5939,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,772,2.53,0.60,12,2.10,2347.00,9922.00,8840,20250108,-32.81,4860,20240805,22.22,8840,-32.81,20250108,5600,6.07,20250403,8840,-32.81,20250108,4860,22.22,20240805,3.98,Y,007370,500,65 억,,446015,N,N,5337,N,00,N
20250414,150222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-180,5,-2.94,1547836995,263217,195.36,5900,5990,5770,7960,4300,6130,5880.08,3.43,0,-4035,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,774,2.54,0.60,12,2.02,2347.00,9922.00,8840,20250108,-32.69,4860,20240805,22.43,8840,-32.69,20250108,5600,6.25,20250403,8840,-32.69,20250108,4860,22.43,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-160,5,-2.61,1438802720,244871,181.75,5900,5980,5770,7960,4300,6130,5875.34,3.43,0,-9092,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,776,2.54,0.60,12,1.88,2347.00,9922.00,8840,20250108,-32.47,4860,20240805,22.84,8840,-32.47,20250108,5600,6.61,20250403,8840,-32.47,20250108,4860,22.84,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,130222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-210,5,-3.43,1377316630,234529,174.07,5900,5980,5770,7960,4300,6130,5872.25,3.43,0,-11304,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,770,2.52,0.60,12,1.80,2347.00,9922.00,8840,20250108,-33.03,4860,20240805,21.81,8840,-33.03,20250108,5600,5.71,20250403,8840,-33.03,20250108,4860,21.81,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,120222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-180,5,-2.94,1297410400,221084,164.09,5900,5980,5770,7960,4300,6130,5867.93,3.43,0,-17078,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,774,2.54,0.60,12,1.70,2347.00,9922.00,8840,20250108,-32.69,4860,20240805,22.43,8840,-32.69,20250108,5600,6.25,20250403,8840,-32.69,20250108,4860,22.43,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,110221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-190,5,-3.10,1209430500,206223,153.06,5900,5980,5770,7960,4300,6130,5864.16,3.43,0,-16958,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,772,2.53,0.60,12,1.59,2347.00,9922.00,8840,20250108,-32.81,4860,20240805,22.22,8840,-32.81,20250108,5600,6.07,20250403,8840,-32.81,20250108,4860,22.22,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,100221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-180,5,-2.94,1122483510,191543,142.17,5900,5980,5770,7960,4300,6130,5859.65,3.43,0,-18742,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,774,2.54,0.60,12,1.47,2347.00,9922.00,8840,20250108,-32.69,4860,20240805,22.43,8840,-32.69,20250108,5600,6.25,20250403,8840,-32.69,20250108,4860,22.43,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250414,090222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-280,5,-4.57,530671330,90573,67.22,5900,5910,5790,7960,4300,6130,5857.84,3.43,0,-17764,6236,6182,6076,6022,5916,6210,6050,65,1830,500,4040,10,1,13001226,761,2.49,0.59,12,0.70,2347.00,9922.00,8840,20250108,-33.82,4860,20240805,20.37,8840,-33.82,20250108,5600,4.46,20250403,8840,-33.82,20250108,4860,20.37,20240805,3.98,Y,007370,500,65 억,,446015,N,N,4541,N,00,N
20250411,160220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,70,2,1.16,782887370,129559,63.34,5990,6130,5970,7870,4250,6060,6042.71,3.45,0,20897,6253,6156,6043,5946,5833,6100,5890,65,1810,500,3990,10,1,13001226,797,2.61,0.62,12,1.00,2347.00,9922.00,8840,20250108,-30.66,4860,20240805,26.13,8840,-30.66,20250108,5600,9.46,20250403,8840,-30.66,20250108,4860,26.13,20240805,4.00,Y,007370,500,65 억,,448010,N,N,4541,N,00,N
20250411,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,50,2,0.83,716650670,118727,58.05,5990,6110,5970,7870,4250,6060,6036.12,3.45,0,20691,6253,6156,6043,5946,5833,6100,5890,65,1810,500,3990,10,1,13001226,794,2.60,0.62,12,0.91,2347.00,9922.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5600,9.11,20250403,8840,-30.88,20250108,4860,25.72,20240805,4.00,Y,007370,500,65 억,,448010,N,N,2835,N,00,N
20250411,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,50,2,0.83,657121100,108930,53.26,5990,6110,5970,7870,4250,6060,6032.51,3.45,0,20606,6253,6156,6043,5946,5833,6100,5890,65,1810,500,3990,10,1,13001226,794,2.60,0.62,12,0.84,2347.00,9922.00,8840,20250108,-30.88,4860,20240805,25.72,8840,-30.88,20250108,5600,9.11,20250403,8840,-30.88,20250108,4860,25.72,20240805,4.00,Y,007370,500,65 억,,448010,N,N,2835,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 20250414 160221 57 100.00 KOSDAQ 제약 N N N N N 5940 -190 5 -3.10 1609495985 273623 203.09 5900 5990 5770 7960 4300 6130 5881.59 3.43 0 -5939 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 772 2.53 0.60 12 2.10 2347.00 9922.00 8840 20250108 -32.81 4860 20240805 22.22 8840 -32.81 20250108 5600 6.07 20250403 8840 -32.81 20250108 4860 22.22 20240805 3.98 Y 007370 500 65 억 446015 N N 5337 N 00 N
3 20250414 150222 57 100.00 KOSDAQ 제약 N N N N N 5950 -180 5 -2.94 1547836995 263217 195.36 5900 5990 5770 7960 4300 6130 5880.08 3.43 0 -4035 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 774 2.54 0.60 12 2.02 2347.00 9922.00 8840 20250108 -32.69 4860 20240805 22.43 8840 -32.69 20250108 5600 6.25 20250403 8840 -32.69 20250108 4860 22.43 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
4 20250414 140221 57 100.00 KOSDAQ 제약 N N N N N 5970 -160 5 -2.61 1438802720 244871 181.75 5900 5980 5770 7960 4300 6130 5875.34 3.43 0 -9092 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 776 2.54 0.60 12 1.88 2347.00 9922.00 8840 20250108 -32.47 4860 20240805 22.84 8840 -32.47 20250108 5600 6.61 20250403 8840 -32.47 20250108 4860 22.84 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
5 20250414 130222 57 100.00 KOSDAQ 제약 N N N N N 5920 -210 5 -3.43 1377316630 234529 174.07 5900 5980 5770 7960 4300 6130 5872.25 3.43 0 -11304 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 770 2.52 0.60 12 1.80 2347.00 9922.00 8840 20250108 -33.03 4860 20240805 21.81 8840 -33.03 20250108 5600 5.71 20250403 8840 -33.03 20250108 4860 21.81 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
6 20250414 120222 57 100.00 KOSDAQ 제약 N N N N N 5950 -180 5 -2.94 1297410400 221084 164.09 5900 5980 5770 7960 4300 6130 5867.93 3.43 0 -17078 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 774 2.54 0.60 12 1.70 2347.00 9922.00 8840 20250108 -32.69 4860 20240805 22.43 8840 -32.69 20250108 5600 6.25 20250403 8840 -32.69 20250108 4860 22.43 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
7 20250414 110221 57 100.00 KOSDAQ 제약 N N N N N 5940 -190 5 -3.10 1209430500 206223 153.06 5900 5980 5770 7960 4300 6130 5864.16 3.43 0 -16958 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 772 2.53 0.60 12 1.59 2347.00 9922.00 8840 20250108 -32.81 4860 20240805 22.22 8840 -32.81 20250108 5600 6.07 20250403 8840 -32.81 20250108 4860 22.22 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
8 20250414 100221 57 100.00 KOSDAQ 제약 N N N N N 5950 -180 5 -2.94 1122483510 191543 142.17 5900 5980 5770 7960 4300 6130 5859.65 3.43 0 -18742 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 774 2.54 0.60 12 1.47 2347.00 9922.00 8840 20250108 -32.69 4860 20240805 22.43 8840 -32.69 20250108 5600 6.25 20250403 8840 -32.69 20250108 4860 22.43 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
9 20250414 090222 57 100.00 KOSDAQ 제약 N N N N N 5850 -280 5 -4.57 530671330 90573 67.22 5900 5910 5790 7960 4300 6130 5857.84 3.43 0 -17764 6236 6182 6076 6022 5916 6210 6050 65 1830 500 4040 10 1 13001226 761 2.49 0.59 12 0.70 2347.00 9922.00 8840 20250108 -33.82 4860 20240805 20.37 8840 -33.82 20250108 5600 4.46 20250403 8840 -33.82 20250108 4860 20.37 20240805 3.98 Y 007370 500 65 억 446015 N N 4541 N 00 N
10 20250411 160220 57 100.00 KOSDAQ 제약 N N N N N 6130 70 2 1.16 782887370 129559 63.34 5990 6130 5970 7870 4250 6060 6042.71 3.45 0 20897 6253 6156 6043 5946 5833 6100 5890 65 1810 500 3990 10 1 13001226 797 2.61 0.62 12 1.00 2347.00 9922.00 8840 20250108 -30.66 4860 20240805 26.13 8840 -30.66 20250108 5600 9.46 20250403 8840 -30.66 20250108 4860 26.13 20240805 4.00 Y 007370 500 65 억 448010 N N 4541 N 00 N
11 20250411 150221 57 100.00 KOSDAQ 제약 N N N N N 6110 50 2 0.83 716650670 118727 58.05 5990 6110 5970 7870 4250 6060 6036.12 3.45 0 20691 6253 6156 6043 5946 5833 6100 5890 65 1810 500 3990 10 1 13001226 794 2.60 0.62 12 0.91 2347.00 9922.00 8840 20250108 -30.88 4860 20240805 25.72 8840 -30.88 20250108 5600 9.11 20250403 8840 -30.88 20250108 4860 25.72 20240805 4.00 Y 007370 500 65 억 448010 N N 2835 N 00 N
12 20250411 140221 57 100.00 KOSDAQ 제약 N N N N N 6110 50 2 0.83 657121100 108930 53.26 5990 6110 5970 7870 4250 6060 6032.51 3.45 0 20606 6253 6156 6043 5946 5833 6100 5890 65 1810 500 3990 10 1 13001226 794 2.60 0.62 12 0.84 2347.00 9922.00 8840 20250108 -30.88 4860 20240805 25.72 8840 -30.88 20250108 5600 9.11 20250403 8840 -30.88 20250108 4860 25.72 20240805 4.00 Y 007370 500 65 억 448010 N N 2835 N 00 N