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
099430/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
20250407,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,-700,5,-9.72,6802555955,1025235,324.61,7010,7010,6390,9360,5040,7200,6635.14,7.58,0,-56599,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,3909,27.90,2.75,12,1.70,233.00,2360.00,8010,20241223,-18.85,4250,20240604,52.94,7730,-15.91,20250214,6100,6.56,20250210,8010,-18.85,20241223,4250,52.94,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,20231,N,00,N
20250407,150705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,-640,5,-8.89,6324513765,951860,301.38,7010,7010,6390,9360,5040,7200,6644.37,7.58,0,-45701,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,3945,28.15,2.78,12,1.58,233.00,2360.00,8010,20241223,-18.10,4250,20240604,54.35,7730,-15.14,20250214,6100,7.54,20250210,8010,-18.10,20241223,4250,54.35,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,140702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-610,5,-8.47,5485262325,823795,260.83,7010,7010,6390,9360,5040,7200,6658.53,7.58,0,-40173,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,3963,28.28,2.79,12,1.37,233.00,2360.00,8010,20241223,-17.73,4250,20240604,55.06,7730,-14.75,20250214,6100,8.03,20250210,8010,-17.73,20241223,4250,55.06,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,130701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-540,5,-7.50,4665644180,699695,221.54,7010,7010,6390,9360,5040,7200,6668.11,7.58,0,-29982,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,4005,28.58,2.82,12,1.16,233.00,2360.00,8010,20241223,-16.85,4250,20240604,56.71,7730,-13.84,20250214,6100,9.18,20250210,8010,-16.85,20241223,4250,56.71,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,120701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,-500,5,-6.94,4251349995,637386,201.81,7010,7010,6390,9360,5040,7200,6669.98,7.58,0,-28900,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,4029,28.76,2.84,12,1.06,233.00,2360.00,8010,20241223,-16.35,4250,20240604,57.65,7730,-13.32,20250214,6100,9.84,20250210,8010,-16.35,20241223,4250,57.65,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,110702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,-420,5,-5.83,3664715345,550285,174.23,7010,7010,6390,9360,5040,7200,6659.67,7.58,0,-40062,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,4077,29.10,2.87,12,0.92,233.00,2360.00,8010,20241223,-15.36,4250,20240604,59.53,7730,-12.29,20250214,6100,11.15,20250210,8010,-15.36,20241223,4250,59.53,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,100702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-550,5,-7.64,3265692000,490984,155.46,7010,7010,6390,9360,5040,7200,6651.32,7.58,0,-19786,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,3999,28.54,2.82,12,0.82,233.00,2360.00,8010,20241223,-16.98,4250,20240604,56.47,7730,-13.97,20250214,6100,9.02,20250210,8010,-16.98,20241223,4250,56.47,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250407,090703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-440,5,-6.11,486745430,71346,22.59,7010,7010,6720,9360,5040,7200,6822.32,7.58,0,-16764,7393,7296,7203,7106,7013,7345,7155,301,2160,500,5040,10,1,60132678,4065,29.01,2.86,12,0.12,233.00,2360.00,8010,20241223,-15.61,4250,20240604,59.06,7730,-12.55,20250214,6100,10.82,20250210,8010,-15.61,20241223,4250,59.06,20240604,7.89,Y,099430,500,300 억,,4555370,N,N,22975,N,00,N
20250404,160659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7200,-30,5,-0.41,2266796220,315833,105.18,7140,7300,7110,9390,5070,7230,7177.20,7.56,0,9586,7443,7336,7203,7096,6963,7390,7150,301,2160,500,5060,10,1,60132678,4330,30.90,3.05,12,0.53,233.00,2360.00,8010,20241223,-10.11,4250,20240604,69.41,7730,-6.86,20250214,6100,18.03,20250210,8010,-10.11,20241223,4250,69.41,20240604,7.90,Y,099430,500,300 억,,4545806,N,N,22975,N,00,N
20250404,150706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-20,5,-0.28,2169213410,302281,100.67,7140,7300,7110,9390,5070,7230,7176.15,7.56,0,10444,7443,7336,7203,7096,6963,7390,7150,301,2160,500,5060,10,1,60132678,4336,30.94,3.06,12,0.50,233.00,2360.00,8010,20241223,-9.99,4250,20240604,69.65,7730,-6.73,20250214,6100,18.20,20250210,8010,-9.99,20241223,4250,69.65,20240604,7.90,Y,099430,500,300 억,,4545806,N,N,7087,N,00,N
20250404,140708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,-70,5,-0.97,1930949720,269054,89.60,7140,7300,7110,9390,5070,7230,7176.81,7.56,0,683,7443,7336,7203,7096,6963,7390,7150,301,2160,500,5060,10,1,60132678,4305,30.73,3.03,12,0.45,233.00,2360.00,8010,20241223,-10.61,4250,20240604,68.47,7730,-7.37,20250214,6100,17.38,20250210,8010,-10.61,20241223,4250,68.47,20240604,7.90,Y,099430,500,300 억,,4545806,N,N,7087,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 160700 55 40.00 KOSDAQ 제약 N N N Y 40 N 6500 -700 5 -9.72 6802555955 1025235 324.61 7010 7010 6390 9360 5040 7200 6635.14 7.58 0 -56599 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 3909 27.90 2.75 12 1.70 233.00 2360.00 8010 20241223 -18.85 4250 20240604 52.94 7730 -15.91 20250214 6100 6.56 20250210 8010 -18.85 20241223 4250 52.94 20240604 7.89 Y 099430 500 300 억 4555370 N N 20231 N 00 N
3 20250407 150705 55 40.00 KOSDAQ 제약 N N N Y 40 N 6560 -640 5 -8.89 6324513765 951860 301.38 7010 7010 6390 9360 5040 7200 6644.37 7.58 0 -45701 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 3945 28.15 2.78 12 1.58 233.00 2360.00 8010 20241223 -18.10 4250 20240604 54.35 7730 -15.14 20250214 6100 7.54 20250210 8010 -18.10 20241223 4250 54.35 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
4 20250407 140702 55 40.00 KOSDAQ 제약 N N N Y 40 N 6590 -610 5 -8.47 5485262325 823795 260.83 7010 7010 6390 9360 5040 7200 6658.53 7.58 0 -40173 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 3963 28.28 2.79 12 1.37 233.00 2360.00 8010 20241223 -17.73 4250 20240604 55.06 7730 -14.75 20250214 6100 8.03 20250210 8010 -17.73 20241223 4250 55.06 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
5 20250407 130701 55 40.00 KOSDAQ 제약 N N N Y 40 N 6660 -540 5 -7.50 4665644180 699695 221.54 7010 7010 6390 9360 5040 7200 6668.11 7.58 0 -29982 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 4005 28.58 2.82 12 1.16 233.00 2360.00 8010 20241223 -16.85 4250 20240604 56.71 7730 -13.84 20250214 6100 9.18 20250210 8010 -16.85 20241223 4250 56.71 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
6 20250407 120701 55 40.00 KOSDAQ 제약 N N N Y 40 N 6700 -500 5 -6.94 4251349995 637386 201.81 7010 7010 6390 9360 5040 7200 6669.98 7.58 0 -28900 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 4029 28.76 2.84 12 1.06 233.00 2360.00 8010 20241223 -16.35 4250 20240604 57.65 7730 -13.32 20250214 6100 9.84 20250210 8010 -16.35 20241223 4250 57.65 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
7 20250407 110702 55 40.00 KOSDAQ 제약 N N N Y 40 N 6780 -420 5 -5.83 3664715345 550285 174.23 7010 7010 6390 9360 5040 7200 6659.67 7.58 0 -40062 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 4077 29.10 2.87 12 0.92 233.00 2360.00 8010 20241223 -15.36 4250 20240604 59.53 7730 -12.29 20250214 6100 11.15 20250210 8010 -15.36 20241223 4250 59.53 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
8 20250407 100702 55 40.00 KOSDAQ 제약 N N N Y 40 N 6650 -550 5 -7.64 3265692000 490984 155.46 7010 7010 6390 9360 5040 7200 6651.32 7.58 0 -19786 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 3999 28.54 2.82 12 0.82 233.00 2360.00 8010 20241223 -16.98 4250 20240604 56.47 7730 -13.97 20250214 6100 9.02 20250210 8010 -16.98 20241223 4250 56.47 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
9 20250407 090703 55 40.00 KOSDAQ 제약 N N N Y 40 N 6760 -440 5 -6.11 486745430 71346 22.59 7010 7010 6720 9360 5040 7200 6822.32 7.58 0 -16764 7393 7296 7203 7106 7013 7345 7155 301 2160 500 5040 10 1 60132678 4065 29.01 2.86 12 0.12 233.00 2360.00 8010 20241223 -15.61 4250 20240604 59.06 7730 -12.55 20250214 6100 10.82 20250210 8010 -15.61 20241223 4250 59.06 20240604 7.89 Y 099430 500 300 억 4555370 N N 22975 N 00 N
10 20250404 160659 55 40.00 KOSDAQ 제약 N N N Y 40 N 7200 -30 5 -0.41 2266796220 315833 105.18 7140 7300 7110 9390 5070 7230 7177.20 7.56 0 9586 7443 7336 7203 7096 6963 7390 7150 301 2160 500 5060 10 1 60132678 4330 30.90 3.05 12 0.53 233.00 2360.00 8010 20241223 -10.11 4250 20240604 69.41 7730 -6.86 20250214 6100 18.03 20250210 8010 -10.11 20241223 4250 69.41 20240604 7.90 Y 099430 500 300 억 4545806 N N 22975 N 00 N
11 20250404 150706 55 40.00 KOSDAQ 제약 N N N Y 40 N 7210 -20 5 -0.28 2169213410 302281 100.67 7140 7300 7110 9390 5070 7230 7176.15 7.56 0 10444 7443 7336 7203 7096 6963 7390 7150 301 2160 500 5060 10 1 60132678 4336 30.94 3.06 12 0.50 233.00 2360.00 8010 20241223 -9.99 4250 20240604 69.65 7730 -6.73 20250214 6100 18.20 20250210 8010 -9.99 20241223 4250 69.65 20240604 7.90 Y 099430 500 300 억 4545806 N N 7087 N 00 N
12 20250404 140708 55 40.00 KOSDAQ 제약 N N N Y 40 N 7160 -70 5 -0.97 1930949720 269054 89.60 7140 7300 7110 9390 5070 7230 7176.81 7.56 0 683 7443 7336 7203 7096 6963 7390 7150 301 2160 500 5060 10 1 60132678 4305 30.73 3.03 12 0.45 233.00 2360.00 8010 20241223 -10.61 4250 20240604 68.47 7730 -7.37 20250214 6100 17.38 20250210 8010 -10.61 20241223 4250 68.47 20240604 7.90 Y 099430 500 300 억 4545806 N N 7087 N 00 N