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
061250/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
20250407,160528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1023,-29,5,-2.76,276435824,272530,239.74,1030,1033,1005,1367,737,1052,1014.33,2.24,0,-102090,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,848,11.90,0.41,12,0.33,86.00,2515.00,2185,20240726,-53.18,1005,20250407,1.79,1377,-25.71,20250108,1005,1.79,20250407,2185,-53.18,20240726,1005,1.79,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,150532,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1013,-39,5,-3.71,228011889,224773,197.73,1030,1033,1005,1367,737,1052,1014.41,2.24,0,-101139,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,840,11.78,0.40,12,0.27,86.00,2515.00,2185,20240726,-53.64,1005,20250407,0.80,1377,-26.43,20250108,1005,0.80,20250407,2185,-53.64,20240726,1005,0.80,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,140530,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1011,-41,5,-3.90,202080900,199115,175.16,1030,1033,1005,1367,737,1052,1014.90,2.24,0,-101570,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,838,11.76,0.40,12,0.24,86.00,2515.00,2185,20240726,-53.73,1005,20250407,0.60,1377,-26.58,20250108,1005,0.60,20250407,2185,-53.73,20240726,1005,0.60,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,130528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1012,-40,5,-3.80,190137713,187309,164.77,1030,1033,1005,1367,737,1052,1015.10,2.24,0,-96978,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,839,11.77,0.40,12,0.23,86.00,2515.00,2185,20240726,-53.68,1005,20250407,0.70,1377,-26.51,20250108,1005,0.70,20250407,2185,-53.68,20240726,1005,0.70,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,120529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1018,-34,5,-3.23,166432119,163920,144.20,1030,1033,1005,1367,737,1052,1015.33,2.24,0,-83905,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,844,11.84,0.40,12,0.20,86.00,2515.00,2185,20240726,-53.41,1005,20250407,1.29,1377,-26.07,20250108,1005,1.29,20250407,2185,-53.41,20240726,1005,1.29,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,110529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1019,-33,5,-3.14,155943005,153599,135.12,1030,1033,1005,1367,737,1052,1015.26,2.24,0,-80746,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,844,11.85,0.41,12,0.19,86.00,2515.00,2185,20240726,-53.36,1005,20250407,1.39,1377,-26.00,20250108,1005,1.39,20250407,2185,-53.36,20240726,1005,1.39,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,100529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1008,-44,5,-4.18,132649782,130583,114.87,1030,1033,1005,1367,737,1052,1015.83,2.24,0,-74818,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,835,11.72,0.40,12,0.16,86.00,2515.00,2185,20240726,-53.87,1005,20250407,0.30,1377,-26.80,20250108,1005,0.30,20250407,2185,-53.87,20240726,1005,0.30,20250407,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250407,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1018,-34,5,-3.23,36109246,35221,30.98,1030,1033,1018,1367,737,1052,1025.22,2.24,0,-8536,1070,1060,1042,1032,1014,1066,1038,422,315,500,690,1,1,82874653,844,11.84,0.40,12,0.04,86.00,2515.00,2185,20240726,-53.41,1016,20241210,0.20,1377,-26.07,20250108,1018,0.00,20250407,2185,-53.41,20240726,1016,0.20,20241210,4.35,Y,061250,500,421 억,,1853920,N,N,1348,N,00,N
20250404,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,7,2,0.67,115128447,110680,120.55,1039,1052,1024,1358,732,1045,1040.14,2.21,0,26365,1081,1062,1042,1023,1003,1072,1033,422,313,500,680,1,1,82874653,872,12.23,0.42,12,0.13,86.00,2515.00,2185,20240726,-51.85,1016,20241210,3.54,1377,-23.60,20250108,1021,3.04,20250328,2185,-51.85,20240726,1016,3.54,20241210,4.41,Y,061250,500,421 억,,1827718,N,N,1348,N,00,N
20250404,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1047,2,2,0.19,107087497,103018,112.20,1039,1051,1024,1358,732,1045,1039.50,2.21,0,25309,1081,1062,1042,1023,1003,1072,1033,422,313,500,680,1,1,82874653,868,12.17,0.42,12,0.12,86.00,2515.00,2185,20240726,-52.08,1016,20241210,3.05,1377,-23.97,20250108,1021,2.55,20250328,2185,-52.08,20240726,1016,3.05,20241210,4.41,Y,061250,500,421 억,,1827718,N,N,0,N,00,N
20250404,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1042,-3,5,-0.29,97781665,94081,102.47,1039,1051,1024,1358,732,1045,1039.33,2.21,0,20611,1081,1062,1042,1023,1003,1072,1033,422,313,500,680,1,1,82874653,864,12.12,0.41,12,0.11,86.00,2515.00,2185,20240726,-52.31,1016,20241210,2.56,1377,-24.33,20250108,1021,2.06,20250328,2185,-52.31,20240726,1016,2.56,20241210,4.41,Y,061250,500,421 억,,1827718,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 160528 57 100.00 KOSDAQ 신저가 제약 N N N N N 1023 -29 5 -2.76 276435824 272530 239.74 1030 1033 1005 1367 737 1052 1014.33 2.24 0 -102090 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 848 11.90 0.41 12 0.33 86.00 2515.00 2185 20240726 -53.18 1005 20250407 1.79 1377 -25.71 20250108 1005 1.79 20250407 2185 -53.18 20240726 1005 1.79 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
3 20250407 150532 57 100.00 KOSDAQ 신저가 제약 N N N N N 1013 -39 5 -3.71 228011889 224773 197.73 1030 1033 1005 1367 737 1052 1014.41 2.24 0 -101139 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 840 11.78 0.40 12 0.27 86.00 2515.00 2185 20240726 -53.64 1005 20250407 0.80 1377 -26.43 20250108 1005 0.80 20250407 2185 -53.64 20240726 1005 0.80 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
4 20250407 140530 57 100.00 KOSDAQ 신저가 제약 N N N N N 1011 -41 5 -3.90 202080900 199115 175.16 1030 1033 1005 1367 737 1052 1014.90 2.24 0 -101570 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 838 11.76 0.40 12 0.24 86.00 2515.00 2185 20240726 -53.73 1005 20250407 0.60 1377 -26.58 20250108 1005 0.60 20250407 2185 -53.73 20240726 1005 0.60 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
5 20250407 130528 57 100.00 KOSDAQ 신저가 제약 N N N N N 1012 -40 5 -3.80 190137713 187309 164.77 1030 1033 1005 1367 737 1052 1015.10 2.24 0 -96978 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 839 11.77 0.40 12 0.23 86.00 2515.00 2185 20240726 -53.68 1005 20250407 0.70 1377 -26.51 20250108 1005 0.70 20250407 2185 -53.68 20240726 1005 0.70 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
6 20250407 120529 57 100.00 KOSDAQ 신저가 제약 N N N N N 1018 -34 5 -3.23 166432119 163920 144.20 1030 1033 1005 1367 737 1052 1015.33 2.24 0 -83905 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 844 11.84 0.40 12 0.20 86.00 2515.00 2185 20240726 -53.41 1005 20250407 1.29 1377 -26.07 20250108 1005 1.29 20250407 2185 -53.41 20240726 1005 1.29 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
7 20250407 110529 57 100.00 KOSDAQ 신저가 제약 N N N N N 1019 -33 5 -3.14 155943005 153599 135.12 1030 1033 1005 1367 737 1052 1015.26 2.24 0 -80746 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 844 11.85 0.41 12 0.19 86.00 2515.00 2185 20240726 -53.36 1005 20250407 1.39 1377 -26.00 20250108 1005 1.39 20250407 2185 -53.36 20240726 1005 1.39 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
8 20250407 100529 57 100.00 KOSDAQ 신저가 제약 N N N N N 1008 -44 5 -4.18 132649782 130583 114.87 1030 1033 1005 1367 737 1052 1015.83 2.24 0 -74818 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 835 11.72 0.40 12 0.16 86.00 2515.00 2185 20240726 -53.87 1005 20250407 0.30 1377 -26.80 20250108 1005 0.30 20250407 2185 -53.87 20240726 1005 0.30 20250407 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
9 20250407 090530 57 100.00 KOSDAQ 제약 N N N N N 1018 -34 5 -3.23 36109246 35221 30.98 1030 1033 1018 1367 737 1052 1025.22 2.24 0 -8536 1070 1060 1042 1032 1014 1066 1038 422 315 500 690 1 1 82874653 844 11.84 0.40 12 0.04 86.00 2515.00 2185 20240726 -53.41 1016 20241210 0.20 1377 -26.07 20250108 1018 0.00 20250407 2185 -53.41 20240726 1016 0.20 20241210 4.35 Y 061250 500 421 억 1853920 N N 1348 N 00 N
10 20250404 160528 57 100.00 KOSDAQ 제약 N N N N N 1052 7 2 0.67 115128447 110680 120.55 1039 1052 1024 1358 732 1045 1040.14 2.21 0 26365 1081 1062 1042 1023 1003 1072 1033 422 313 500 680 1 1 82874653 872 12.23 0.42 12 0.13 86.00 2515.00 2185 20240726 -51.85 1016 20241210 3.54 1377 -23.60 20250108 1021 3.04 20250328 2185 -51.85 20240726 1016 3.54 20241210 4.41 Y 061250 500 421 억 1827718 N N 1348 N 00 N
11 20250404 150532 57 100.00 KOSDAQ 제약 N N N N N 1047 2 2 0.19 107087497 103018 112.20 1039 1051 1024 1358 732 1045 1039.50 2.21 0 25309 1081 1062 1042 1023 1003 1072 1033 422 313 500 680 1 1 82874653 868 12.17 0.42 12 0.12 86.00 2515.00 2185 20240726 -52.08 1016 20241210 3.05 1377 -23.97 20250108 1021 2.55 20250328 2185 -52.08 20240726 1016 3.05 20241210 4.41 Y 061250 500 421 억 1827718 N N 0 N 00 N
12 20250404 140534 57 100.00 KOSDAQ 제약 N N N N N 1042 -3 5 -0.29 97781665 94081 102.47 1039 1051 1024 1358 732 1045 1039.33 2.21 0 20611 1081 1062 1042 1023 1003 1072 1033 422 313 500 680 1 1 82874653 864 12.12 0.41 12 0.11 86.00 2515.00 2185 20240726 -52.31 1016 20241210 2.56 1377 -24.33 20250108 1021 2.06 20250328 2185 -52.31 20240726 1016 2.56 20241210 4.41 Y 061250 500 421 억 1827718 N N 0 N 00 N