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
036480/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
20250407,160411,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7940,-430,5,-5.14,132442930,16524,99.72,8360,8370,7860,10880,5860,8370,8015.19,1.95,0,-4988,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,302,-17.04,0.86,12,0.43,-466.00,9250.00,12690,20240411,-37.43,7860,20250407,1.02,10570,-24.88,20250317,7860,1.02,20250407,12690,-37.43,20240411,7860,1.02,20250407,0.41,Y,036480,500,19 억,,74284,N,N,312,N,00,N
20250407,150414,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8000,-370,5,-4.42,129425700,16144,97.42,8360,8370,7860,10880,5860,8370,8016.95,1.95,0,-4656,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,304,-17.17,0.86,12,0.42,-466.00,9250.00,12690,20240411,-36.96,7860,20250407,1.78,10570,-24.31,20250317,7860,1.78,20250407,12690,-36.96,20240411,7860,1.78,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,140413,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7990,-380,5,-4.54,121823510,15189,91.66,8360,8370,7860,10880,5860,8370,8020.51,1.95,0,-4703,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,304,-17.15,0.86,12,0.40,-466.00,9250.00,12690,20240411,-37.04,7860,20250407,1.65,10570,-24.41,20250317,7860,1.65,20250407,12690,-37.04,20240411,7860,1.65,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,130411,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7970,-400,5,-4.78,115823710,14435,87.11,8360,8370,7860,10880,5860,8370,8023.81,1.95,0,-4486,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,303,-17.10,0.86,12,0.38,-466.00,9250.00,12690,20240411,-37.19,7860,20250407,1.40,10570,-24.60,20250317,7860,1.40,20250407,12690,-37.19,20240411,7860,1.40,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,120411,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7980,-390,5,-4.66,110535140,13771,83.10,8360,8370,7860,10880,5860,8370,8026.66,1.95,0,-4462,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,303,-17.12,0.86,12,0.36,-466.00,9250.00,12690,20240411,-37.12,7860,20250407,1.53,10570,-24.50,20250317,7860,1.53,20250407,12690,-37.12,20240411,7860,1.53,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,110412,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8000,-370,5,-4.42,100828830,12559,75.79,8360,8370,7860,10880,5860,8370,8028.41,1.95,0,-3683,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,304,-17.17,0.86,12,0.33,-466.00,9250.00,12690,20240411,-36.96,7860,20250407,1.78,10570,-24.31,20250317,7860,1.78,20250407,12690,-36.96,20240411,7860,1.78,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,100413,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,7970,-400,5,-4.78,80147260,9966,60.14,8360,8370,7860,10880,5860,8370,8042.07,1.95,0,-2051,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,303,-17.10,0.86,12,0.26,-466.00,9250.00,12690,20240411,-37.19,7860,20250407,1.40,10570,-24.60,20250317,7860,1.40,20250407,12690,-37.19,20240411,7860,1.40,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250407,090412,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8200,-170,5,-2.03,7586750,922,5.56,8360,8370,8200,10880,5860,8370,8228.58,1.95,0,85,8603,8486,8393,8276,8183,8440,8230,19,2510,500,6020,10,1,3800000,312,-17.60,0.89,12,0.02,-466.00,9250.00,12690,20240411,-35.38,8200,20250407,0.00,10570,-22.42,20250317,8200,0.00,20250407,12690,-35.38,20240411,8200,0.00,20250407,0.41,Y,036480,500,19 억,,74284,N,N,307,N,00,N
20250404,160411,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8370,-90,5,-1.06,137869345,16511,408.59,8510,8510,8300,10990,5930,8460,8350.12,1.91,0,1796,8686,8572,8516,8402,8346,8545,8375,19,2530,500,6090,10,1,3800000,318,-17.96,0.90,12,0.43,-466.00,9250.00,12690,20240411,-34.04,8300,20250404,0.84,10570,-20.81,20250317,8300,0.84,20250404,12690,-34.04,20240411,8300,0.84,20250404,0.41,Y,036480,500,19 억,,72488,N,N,307,N,00,N
20250404,150414,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8340,-120,5,-1.42,101040430,12104,299.53,8510,8510,8300,10990,5930,8460,8347.69,1.91,0,1520,8686,8572,8516,8402,8346,8545,8375,19,2530,500,6090,10,1,3800000,317,-17.90,0.90,12,0.32,-466.00,9250.00,12690,20240411,-34.28,8300,20250404,0.48,10570,-21.10,20250317,8300,0.48,20250404,12690,-34.28,20240411,8300,0.48,20250404,0.41,Y,036480,500,19 억,,72488,N,N,0,N,00,N
20250404,140415,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,8330,-130,5,-1.54,82760410,9906,245.14,8510,8510,8300,10990,5930,8460,8354.57,1.91,0,2083,8686,8572,8516,8402,8346,8545,8375,19,2530,500,6090,10,1,3800000,317,-17.88,0.90,12,0.26,-466.00,9250.00,12690,20240411,-34.36,8300,20250404,0.36,10570,-21.19,20250317,8300,0.36,20250404,12690,-34.36,20240411,8300,0.36,20250404,0.41,Y,036480,500,19 억,,72488,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 20250407 160411 57 100.00 KOSDAQ 신저가 제약 N N N N N 7940 -430 5 -5.14 132442930 16524 99.72 8360 8370 7860 10880 5860 8370 8015.19 1.95 0 -4988 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 302 -17.04 0.86 12 0.43 -466.00 9250.00 12690 20240411 -37.43 7860 20250407 1.02 10570 -24.88 20250317 7860 1.02 20250407 12690 -37.43 20240411 7860 1.02 20250407 0.41 Y 036480 500 19 억 74284 N N 312 N 00 N
3 20250407 150414 57 100.00 KOSDAQ 신저가 제약 N N N N N 8000 -370 5 -4.42 129425700 16144 97.42 8360 8370 7860 10880 5860 8370 8016.95 1.95 0 -4656 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 304 -17.17 0.86 12 0.42 -466.00 9250.00 12690 20240411 -36.96 7860 20250407 1.78 10570 -24.31 20250317 7860 1.78 20250407 12690 -36.96 20240411 7860 1.78 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
4 20250407 140413 57 100.00 KOSDAQ 신저가 제약 N N N N N 7990 -380 5 -4.54 121823510 15189 91.66 8360 8370 7860 10880 5860 8370 8020.51 1.95 0 -4703 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 304 -17.15 0.86 12 0.40 -466.00 9250.00 12690 20240411 -37.04 7860 20250407 1.65 10570 -24.41 20250317 7860 1.65 20250407 12690 -37.04 20240411 7860 1.65 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
5 20250407 130411 57 100.00 KOSDAQ 신저가 제약 N N N N N 7970 -400 5 -4.78 115823710 14435 87.11 8360 8370 7860 10880 5860 8370 8023.81 1.95 0 -4486 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 303 -17.10 0.86 12 0.38 -466.00 9250.00 12690 20240411 -37.19 7860 20250407 1.40 10570 -24.60 20250317 7860 1.40 20250407 12690 -37.19 20240411 7860 1.40 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
6 20250407 120411 57 100.00 KOSDAQ 신저가 제약 N N N N N 7980 -390 5 -4.66 110535140 13771 83.10 8360 8370 7860 10880 5860 8370 8026.66 1.95 0 -4462 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 303 -17.12 0.86 12 0.36 -466.00 9250.00 12690 20240411 -37.12 7860 20250407 1.53 10570 -24.50 20250317 7860 1.53 20250407 12690 -37.12 20240411 7860 1.53 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
7 20250407 110412 57 100.00 KOSDAQ 신저가 제약 N N N N N 8000 -370 5 -4.42 100828830 12559 75.79 8360 8370 7860 10880 5860 8370 8028.41 1.95 0 -3683 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 304 -17.17 0.86 12 0.33 -466.00 9250.00 12690 20240411 -36.96 7860 20250407 1.78 10570 -24.31 20250317 7860 1.78 20250407 12690 -36.96 20240411 7860 1.78 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
8 20250407 100413 57 100.00 KOSDAQ 신저가 제약 N N N N N 7970 -400 5 -4.78 80147260 9966 60.14 8360 8370 7860 10880 5860 8370 8042.07 1.95 0 -2051 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 303 -17.10 0.86 12 0.26 -466.00 9250.00 12690 20240411 -37.19 7860 20250407 1.40 10570 -24.60 20250317 7860 1.40 20250407 12690 -37.19 20240411 7860 1.40 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
9 20250407 090412 57 100.00 KOSDAQ 신저가 제약 N N N N N 8200 -170 5 -2.03 7586750 922 5.56 8360 8370 8200 10880 5860 8370 8228.58 1.95 0 85 8603 8486 8393 8276 8183 8440 8230 19 2510 500 6020 10 1 3800000 312 -17.60 0.89 12 0.02 -466.00 9250.00 12690 20240411 -35.38 8200 20250407 0.00 10570 -22.42 20250317 8200 0.00 20250407 12690 -35.38 20240411 8200 0.00 20250407 0.41 Y 036480 500 19 억 74284 N N 307 N 00 N
10 20250404 160411 57 100.00 KOSDAQ 신저가 제약 N N N N N 8370 -90 5 -1.06 137869345 16511 408.59 8510 8510 8300 10990 5930 8460 8350.12 1.91 0 1796 8686 8572 8516 8402 8346 8545 8375 19 2530 500 6090 10 1 3800000 318 -17.96 0.90 12 0.43 -466.00 9250.00 12690 20240411 -34.04 8300 20250404 0.84 10570 -20.81 20250317 8300 0.84 20250404 12690 -34.04 20240411 8300 0.84 20250404 0.41 Y 036480 500 19 억 72488 N N 307 N 00 N
11 20250404 150414 57 100.00 KOSDAQ 신저가 제약 N N N N N 8340 -120 5 -1.42 101040430 12104 299.53 8510 8510 8300 10990 5930 8460 8347.69 1.91 0 1520 8686 8572 8516 8402 8346 8545 8375 19 2530 500 6090 10 1 3800000 317 -17.90 0.90 12 0.32 -466.00 9250.00 12690 20240411 -34.28 8300 20250404 0.48 10570 -21.10 20250317 8300 0.48 20250404 12690 -34.28 20240411 8300 0.48 20250404 0.41 Y 036480 500 19 억 72488 N N 0 N 00 N
12 20250404 140415 57 100.00 KOSDAQ 신저가 제약 N N N N N 8330 -130 5 -1.54 82760410 9906 245.14 8510 8510 8300 10990 5930 8460 8354.57 1.91 0 2083 8686 8572 8516 8402 8346 8545 8375 19 2530 500 6090 10 1 3800000 317 -17.88 0.90 12 0.26 -466.00 9250.00 12690 20240411 -34.36 8300 20250404 0.36 10570 -21.19 20250317 8300 0.36 20250404 12690 -34.36 20240411 8300 0.36 20250404 0.41 Y 036480 500 19 억 72488 N N 0 N 00 N