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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011040/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
20250407,160240,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5390,-140,5,-2.53,185440545,34390,57.65,5440,5530,5330,7180,3880,5530,5392.28,1.63,0,-9108,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1658,30.28,0.66,12,0.11,178.00,8131.00,8280,20240612,-34.90,5330,20250407,1.13,6290,-14.31,20250106,5330,1.13,20250407,8280,-34.90,20240612,5330,1.13,20250407,0.99,Y,011040,500,156 억,,501150,N,N,888,N,00,N
20250407,150242,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5400,-130,5,-2.35,179772155,33335,55.89,5440,5530,5330,7180,3880,5530,5392.90,1.63,0,-9155,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1662,30.34,0.66,12,0.11,178.00,8131.00,8280,20240612,-34.78,5330,20250407,1.31,6290,-14.15,20250106,5330,1.31,20250407,8280,-34.78,20240612,5330,1.31,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,140242,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5380,-150,5,-2.71,164705480,30540,51.20,5440,5530,5330,7180,3880,5530,5393.11,1.63,0,-8577,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1655,30.22,0.66,12,0.10,178.00,8131.00,8280,20240612,-35.02,5330,20250407,0.94,6290,-14.47,20250106,5330,0.94,20250407,8280,-35.02,20240612,5330,0.94,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,130241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5390,-140,5,-2.53,157714210,29237,49.02,5440,5530,5330,7180,3880,5530,5394.34,1.63,0,-8547,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1658,30.28,0.66,12,0.10,178.00,8131.00,8280,20240612,-34.90,5330,20250407,1.13,6290,-14.31,20250106,5330,1.13,20250407,8280,-34.90,20240612,5330,1.13,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,120241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5390,-140,5,-2.53,143936530,26676,44.72,5440,5530,5330,7180,3880,5530,5395.73,1.63,0,-8439,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1658,30.28,0.66,12,0.09,178.00,8131.00,8280,20240612,-34.90,5330,20250407,1.13,6290,-14.31,20250106,5330,1.13,20250407,8280,-34.90,20240612,5330,1.13,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,110241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5400,-130,5,-2.35,122458340,22675,38.01,5440,5530,5330,7180,3880,5530,5400.59,1.63,0,-7958,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1662,30.34,0.66,12,0.07,178.00,8131.00,8280,20240612,-34.78,5330,20250407,1.31,6290,-14.15,20250106,5330,1.31,20250407,8280,-34.78,20240612,5330,1.31,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,100241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5370,-160,5,-2.89,111349880,20611,34.55,5440,5530,5330,7180,3880,5530,5402.45,1.63,0,-8195,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1652,30.17,0.66,12,0.07,178.00,8131.00,8280,20240612,-35.14,5330,20250407,0.75,6290,-14.63,20250106,5330,0.75,20250407,8280,-35.14,20240612,5330,0.75,20250407,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250407,090241,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,-60,5,-1.08,2110140,387,0.65,5440,5530,5440,7180,3880,5530,5452.56,1.63,0,-5,5616,5572,5486,5442,5356,5595,5465,157,1650,500,4200,10,1,30768766,1683,30.73,0.67,12,0.00,178.00,8131.00,8280,20240612,-33.94,5400,20250404,1.30,6290,-13.04,20250106,5400,1.30,20250404,8280,-33.94,20240612,5400,1.30,20250404,0.99,Y,011040,500,156 억,,501150,N,N,317,N,00,N
20250404,160241,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5530,30,2,0.55,326404920,59647,434.30,5480,5530,5400,7150,3850,5500,5472.28,1.62,0,3946,5560,5530,5480,5450,5400,5545,5465,157,1650,500,4180,10,1,30768766,1702,31.07,0.68,12,0.19,178.00,8131.00,8280,20240612,-33.21,5400,20250404,2.41,6290,-12.08,20250106,5400,2.41,20250404,8280,-33.21,20240612,5400,2.41,20250404,0.99,Y,011040,500,156 억,,497007,N,N,317,N,00,N
20250404,150242,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5520,20,2,0.36,308589970,56420,410.81,5480,5530,5400,7150,3850,5500,5469.51,1.62,0,1396,5560,5530,5480,5450,5400,5545,5465,157,1650,500,4180,10,1,30768766,1698,31.01,0.68,12,0.18,178.00,8131.00,8280,20240612,-33.33,5400,20250404,2.22,6290,-12.24,20250106,5400,2.22,20250404,8280,-33.33,20240612,5400,2.22,20250404,0.99,Y,011040,500,156 억,,497007,N,N,22,N,00,N
20250404,140243,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,5500,0,3,0.00,250960620,45940,334.50,5480,5530,5400,7150,3850,5500,5462.79,1.62,0,697,5560,5530,5480,5450,5400,5545,5465,157,1650,500,4180,10,1,30768766,1692,30.90,0.68,12,0.15,178.00,8131.00,8280,20240612,-33.57,5400,20250404,1.85,6290,-12.56,20250106,5400,1.85,20250404,8280,-33.57,20240612,5400,1.85,20250404,0.99,Y,011040,500,156 억,,497007,N,N,22,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 20250407 160240 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5390 -140 5 -2.53 185440545 34390 57.65 5440 5530 5330 7180 3880 5530 5392.28 1.63 0 -9108 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1658 30.28 0.66 12 0.11 178.00 8131.00 8280 20240612 -34.90 5330 20250407 1.13 6290 -14.31 20250106 5330 1.13 20250407 8280 -34.90 20240612 5330 1.13 20250407 0.99 Y 011040 500 156 억 501150 N N 888 N 00 N
3 20250407 150242 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5400 -130 5 -2.35 179772155 33335 55.89 5440 5530 5330 7180 3880 5530 5392.90 1.63 0 -9155 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1662 30.34 0.66 12 0.11 178.00 8131.00 8280 20240612 -34.78 5330 20250407 1.31 6290 -14.15 20250106 5330 1.31 20250407 8280 -34.78 20240612 5330 1.31 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
4 20250407 140242 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5380 -150 5 -2.71 164705480 30540 51.20 5440 5530 5330 7180 3880 5530 5393.11 1.63 0 -8577 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1655 30.22 0.66 12 0.10 178.00 8131.00 8280 20240612 -35.02 5330 20250407 0.94 6290 -14.47 20250106 5330 0.94 20250407 8280 -35.02 20240612 5330 0.94 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
5 20250407 130241 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5390 -140 5 -2.53 157714210 29237 49.02 5440 5530 5330 7180 3880 5530 5394.34 1.63 0 -8547 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1658 30.28 0.66 12 0.10 178.00 8131.00 8280 20240612 -34.90 5330 20250407 1.13 6290 -14.31 20250106 5330 1.13 20250407 8280 -34.90 20240612 5330 1.13 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
6 20250407 120241 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5390 -140 5 -2.53 143936530 26676 44.72 5440 5530 5330 7180 3880 5530 5395.73 1.63 0 -8439 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1658 30.28 0.66 12 0.09 178.00 8131.00 8280 20240612 -34.90 5330 20250407 1.13 6290 -14.31 20250106 5330 1.13 20250407 8280 -34.90 20240612 5330 1.13 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
7 20250407 110241 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5400 -130 5 -2.35 122458340 22675 38.01 5440 5530 5330 7180 3880 5530 5400.59 1.63 0 -7958 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1662 30.34 0.66 12 0.07 178.00 8131.00 8280 20240612 -34.78 5330 20250407 1.31 6290 -14.15 20250106 5330 1.31 20250407 8280 -34.78 20240612 5330 1.31 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
8 20250407 100241 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5370 -160 5 -2.89 111349880 20611 34.55 5440 5530 5330 7180 3880 5530 5402.45 1.63 0 -8195 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1652 30.17 0.66 12 0.07 178.00 8131.00 8280 20240612 -35.14 5330 20250407 0.75 6290 -14.63 20250106 5330 0.75 20250407 8280 -35.14 20240612 5330 0.75 20250407 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
9 20250407 090241 55 60.00 KOSDAQ 제약 N N N Y 60 N 5470 -60 5 -1.08 2110140 387 0.65 5440 5530 5440 7180 3880 5530 5452.56 1.63 0 -5 5616 5572 5486 5442 5356 5595 5465 157 1650 500 4200 10 1 30768766 1683 30.73 0.67 12 0.00 178.00 8131.00 8280 20240612 -33.94 5400 20250404 1.30 6290 -13.04 20250106 5400 1.30 20250404 8280 -33.94 20240612 5400 1.30 20250404 0.99 Y 011040 500 156 억 501150 N N 317 N 00 N
10 20250404 160241 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5530 30 2 0.55 326404920 59647 434.30 5480 5530 5400 7150 3850 5500 5472.28 1.62 0 3946 5560 5530 5480 5450 5400 5545 5465 157 1650 500 4180 10 1 30768766 1702 31.07 0.68 12 0.19 178.00 8131.00 8280 20240612 -33.21 5400 20250404 2.41 6290 -12.08 20250106 5400 2.41 20250404 8280 -33.21 20240612 5400 2.41 20250404 0.99 Y 011040 500 156 억 497007 N N 317 N 00 N
11 20250404 150242 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5520 20 2 0.36 308589970 56420 410.81 5480 5530 5400 7150 3850 5500 5469.51 1.62 0 1396 5560 5530 5480 5450 5400 5545 5465 157 1650 500 4180 10 1 30768766 1698 31.01 0.68 12 0.18 178.00 8131.00 8280 20240612 -33.33 5400 20250404 2.22 6290 -12.24 20250106 5400 2.22 20250404 8280 -33.33 20240612 5400 2.22 20250404 0.99 Y 011040 500 156 억 497007 N N 22 N 00 N
12 20250404 140243 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 5500 0 3 0.00 250960620 45940 334.50 5480 5530 5400 7150 3850 5500 5462.79 1.62 0 697 5560 5530 5480 5450 5400 5545 5465 157 1650 500 4180 10 1 30768766 1692 30.90 0.68 12 0.15 178.00 8131.00 8280 20240612 -33.57 5400 20250404 1.85 6290 -12.56 20250106 5400 1.85 20250404 8280 -33.57 20240612 5400 1.85 20250404 0.99 Y 011040 500 156 억 497007 N N 22 N 00 N