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
183490/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
20250407,160822,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1000,-42,5,-4.03,300535786,300232,72.85,1018,1020,992,1354,730,1042,1001.01,4.80,0,-30066,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,851,-3.85,0.50,12,0.35,-260.00,2010.00,2220,20240509,-54.95,992,20250407,0.81,1556,-35.73,20250131,992,0.81,20250407,2220,-54.95,20240509,992,0.81,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,150827,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1001,-41,5,-3.93,281023245,280730,68.12,1018,1020,992,1354,730,1042,1001.04,4.80,0,-34362,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,852,-3.85,0.50,12,0.33,-260.00,2010.00,2220,20240509,-54.91,992,20250407,0.91,1556,-35.67,20250131,992,0.91,20250407,2220,-54.91,20240509,992,0.91,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,140824,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1000,-42,5,-4.03,232968900,232565,56.43,1018,1020,992,1354,730,1042,1001.74,4.80,0,-40434,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,851,-3.85,0.50,12,0.27,-260.00,2010.00,2220,20240509,-54.95,992,20250407,0.81,1556,-35.73,20250131,992,0.81,20250407,2220,-54.95,20240509,992,0.81,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,130823,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1002,-40,5,-3.84,215909798,215489,52.29,1018,1020,992,1354,730,1042,1001.95,4.80,0,-43777,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,852,-3.85,0.50,12,0.25,-260.00,2010.00,2220,20240509,-54.86,992,20250407,1.01,1556,-35.60,20250131,992,1.01,20250407,2220,-54.86,20240509,992,1.01,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,120822,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1003,-39,5,-3.74,184750241,184236,44.70,1018,1020,992,1354,730,1042,1002.79,4.80,0,-40496,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,853,-3.86,0.50,12,0.22,-260.00,2010.00,2220,20240509,-54.82,992,20250407,1.11,1556,-35.54,20250131,992,1.11,20250407,2220,-54.82,20240509,992,1.11,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,110824,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1003,-39,5,-3.74,181603632,181109,43.95,1018,1020,992,1354,730,1042,1002.73,4.80,0,-41080,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,853,-3.86,0.50,12,0.21,-260.00,2010.00,2220,20240509,-54.82,992,20250407,1.11,1556,-35.54,20250131,992,1.11,20250407,2220,-54.82,20240509,992,1.11,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,100824,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,995,-47,5,-4.51,133021638,132558,32.16,1018,1020,995,1354,730,1042,1003.50,4.80,0,-46779,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,846,-3.83,0.50,12,0.16,-260.00,2010.00,2220,20240509,-55.18,995,20250407,0.00,1556,-36.05,20250131,995,0.00,20250407,2220,-55.18,20240509,995,0.00,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250407,090826,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1002,-40,5,-3.84,14561775,14368,3.49,1018,1020,1002,1354,730,1042,1013.49,4.80,0,-1090,1098,1070,1042,1014,986,1056,1000,425,312,500,720,1,1,85065562,852,-3.85,0.50,12,0.02,-260.00,2010.00,2220,20240509,-54.86,1002,20250407,0.00,1556,-35.60,20250131,1002,0.00,20250407,2220,-54.86,20240509,1002,0.00,20250407,0.56,Y,183490,500,425 억,,4080390,N,N,1268,N,00,N
20250404,160821,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1042,-18,5,-1.70,424256307,411550,104.55,1070,1070,1014,1378,742,1060,1030.86,4.86,0,9476,1091,1075,1054,1038,1017,1083,1046,425,318,500,740,1,1,85065562,886,-4.01,0.52,12,0.48,-260.00,2010.00,2220,20240509,-53.06,1014,20250404,2.76,1556,-33.03,20250131,1014,2.76,20250404,2220,-53.06,20240509,1014,2.76,20250404,0.57,Y,183490,500,425 억,,4132631,N,N,1268,N,00,N
20250404,150829,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1043,-17,5,-1.60,406729775,394631,100.25,1070,1070,1014,1378,742,1060,1030.66,4.86,0,13233,1091,1075,1054,1038,1017,1083,1046,425,318,500,740,1,1,85065562,887,-4.01,0.52,12,0.46,-260.00,2010.00,2220,20240509,-53.02,1014,20250404,2.86,1556,-32.97,20250131,1014,2.86,20250404,2220,-53.02,20240509,1014,2.86,20250404,0.57,Y,183490,500,425 억,,4132631,N,N,1069,N,00,N
20250404,140832,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1020,-40,5,-3.77,349992725,339836,86.33,1070,1070,1014,1378,742,1060,1029.89,4.86,0,14763,1091,1075,1054,1038,1017,1083,1046,425,318,500,740,1,1,85065562,868,-3.92,0.51,12,0.40,-260.00,2010.00,2220,20240509,-54.05,1014,20250404,0.59,1556,-34.45,20250131,1014,0.59,20250404,2220,-54.05,20240509,1014,0.59,20250404,0.57,Y,183490,500,425 억,,4132631,N,N,1069,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 160822 57 100.00 KOSDAQ 신저가 제약 N N N N N 1000 -42 5 -4.03 300535786 300232 72.85 1018 1020 992 1354 730 1042 1001.01 4.80 0 -30066 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 851 -3.85 0.50 12 0.35 -260.00 2010.00 2220 20240509 -54.95 992 20250407 0.81 1556 -35.73 20250131 992 0.81 20250407 2220 -54.95 20240509 992 0.81 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
3 20250407 150827 57 100.00 KOSDAQ 신저가 제약 N N N N N 1001 -41 5 -3.93 281023245 280730 68.12 1018 1020 992 1354 730 1042 1001.04 4.80 0 -34362 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 852 -3.85 0.50 12 0.33 -260.00 2010.00 2220 20240509 -54.91 992 20250407 0.91 1556 -35.67 20250131 992 0.91 20250407 2220 -54.91 20240509 992 0.91 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
4 20250407 140824 57 100.00 KOSDAQ 신저가 제약 N N N N N 1000 -42 5 -4.03 232968900 232565 56.43 1018 1020 992 1354 730 1042 1001.74 4.80 0 -40434 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 851 -3.85 0.50 12 0.27 -260.00 2010.00 2220 20240509 -54.95 992 20250407 0.81 1556 -35.73 20250131 992 0.81 20250407 2220 -54.95 20240509 992 0.81 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
5 20250407 130823 57 100.00 KOSDAQ 신저가 제약 N N N N N 1002 -40 5 -3.84 215909798 215489 52.29 1018 1020 992 1354 730 1042 1001.95 4.80 0 -43777 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 852 -3.85 0.50 12 0.25 -260.00 2010.00 2220 20240509 -54.86 992 20250407 1.01 1556 -35.60 20250131 992 1.01 20250407 2220 -54.86 20240509 992 1.01 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
6 20250407 120822 57 100.00 KOSDAQ 신저가 제약 N N N N N 1003 -39 5 -3.74 184750241 184236 44.70 1018 1020 992 1354 730 1042 1002.79 4.80 0 -40496 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 853 -3.86 0.50 12 0.22 -260.00 2010.00 2220 20240509 -54.82 992 20250407 1.11 1556 -35.54 20250131 992 1.11 20250407 2220 -54.82 20240509 992 1.11 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
7 20250407 110824 57 100.00 KOSDAQ 신저가 제약 N N N N N 1003 -39 5 -3.74 181603632 181109 43.95 1018 1020 992 1354 730 1042 1002.73 4.80 0 -41080 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 853 -3.86 0.50 12 0.21 -260.00 2010.00 2220 20240509 -54.82 992 20250407 1.11 1556 -35.54 20250131 992 1.11 20250407 2220 -54.82 20240509 992 1.11 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
8 20250407 100824 57 100.00 KOSDAQ 신저가 제약 N N N N N 995 -47 5 -4.51 133021638 132558 32.16 1018 1020 995 1354 730 1042 1003.50 4.80 0 -46779 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 846 -3.83 0.50 12 0.16 -260.00 2010.00 2220 20240509 -55.18 995 20250407 0.00 1556 -36.05 20250131 995 0.00 20250407 2220 -55.18 20240509 995 0.00 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
9 20250407 090826 57 100.00 KOSDAQ 신저가 제약 N N N N N 1002 -40 5 -3.84 14561775 14368 3.49 1018 1020 1002 1354 730 1042 1013.49 4.80 0 -1090 1098 1070 1042 1014 986 1056 1000 425 312 500 720 1 1 85065562 852 -3.85 0.50 12 0.02 -260.00 2010.00 2220 20240509 -54.86 1002 20250407 0.00 1556 -35.60 20250131 1002 0.00 20250407 2220 -54.86 20240509 1002 0.00 20250407 0.56 Y 183490 500 425 억 4080390 N N 1268 N 00 N
10 20250404 160821 57 100.00 KOSDAQ 신저가 제약 N N N N N 1042 -18 5 -1.70 424256307 411550 104.55 1070 1070 1014 1378 742 1060 1030.86 4.86 0 9476 1091 1075 1054 1038 1017 1083 1046 425 318 500 740 1 1 85065562 886 -4.01 0.52 12 0.48 -260.00 2010.00 2220 20240509 -53.06 1014 20250404 2.76 1556 -33.03 20250131 1014 2.76 20250404 2220 -53.06 20240509 1014 2.76 20250404 0.57 Y 183490 500 425 억 4132631 N N 1268 N 00 N
11 20250404 150829 57 100.00 KOSDAQ 신저가 제약 N N N N N 1043 -17 5 -1.60 406729775 394631 100.25 1070 1070 1014 1378 742 1060 1030.66 4.86 0 13233 1091 1075 1054 1038 1017 1083 1046 425 318 500 740 1 1 85065562 887 -4.01 0.52 12 0.46 -260.00 2010.00 2220 20240509 -53.02 1014 20250404 2.86 1556 -32.97 20250131 1014 2.86 20250404 2220 -53.02 20240509 1014 2.86 20250404 0.57 Y 183490 500 425 억 4132631 N N 1069 N 00 N
12 20250404 140832 57 100.00 KOSDAQ 신저가 제약 N N N N N 1020 -40 5 -3.77 349992725 339836 86.33 1070 1070 1014 1378 742 1060 1029.89 4.86 0 14763 1091 1075 1054 1038 1017 1083 1046 425 318 500 740 1 1 85065562 868 -3.92 0.51 12 0.40 -260.00 2010.00 2220 20240509 -54.05 1014 20250404 0.59 1556 -34.45 20250131 1014 0.59 20250404 2220 -54.05 20240509 1014 0.59 20250404 0.57 Y 183490 500 425 억 4132631 N N 1069 N 00 N