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
304840/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
20250407,161018,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2470,-170,5,-6.44,297225157,119849,134.83,2620,2620,2425,3430,1850,2640,2480.00,0.96,0,-18068,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,524,-4.93,6.40,12,0.56,-501.00,386.00,6090,20241030,-59.44,2425,20250407,1.86,3375,-26.81,20250312,2425,1.86,20250407,6090,-59.44,20241030,2425,1.86,20250407,0.00,Y,304840,500,106 억,,204031,N,N,4445,N,00,N
20250407,151025,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2465,-175,5,-6.63,290736852,117221,131.87,2620,2620,2425,3430,1850,2640,2480.25,0.96,0,-16575,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,523,-4.92,6.39,12,0.55,-501.00,386.00,6090,20241030,-59.52,2425,20250407,1.65,3375,-26.96,20250312,2425,1.65,20250407,6090,-59.52,20241030,2425,1.65,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,141023,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2480,-160,5,-6.06,274944537,110827,124.68,2620,2620,2425,3430,1850,2640,2480.84,0.96,0,-15900,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,526,-4.95,6.42,12,0.52,-501.00,386.00,6090,20241030,-59.28,2425,20250407,2.27,3375,-26.52,20250312,2425,2.27,20250407,6090,-59.28,20241030,2425,2.27,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,131021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2470,-170,5,-6.44,268083077,108053,121.56,2620,2620,2425,3430,1850,2640,2481.03,0.96,0,-14122,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,524,-4.93,6.40,12,0.51,-501.00,386.00,6090,20241030,-59.44,2425,20250407,1.86,3375,-26.81,20250312,2425,1.86,20250407,6090,-59.44,20241030,2425,1.86,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,121020,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2475,-165,5,-6.25,255578497,102974,115.84,2620,2620,2425,3430,1850,2640,2481.97,0.96,0,-14262,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,525,-4.94,6.41,12,0.49,-501.00,386.00,6090,20241030,-59.36,2425,20250407,2.06,3375,-26.67,20250312,2425,2.06,20250407,6090,-59.36,20241030,2425,2.06,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,111021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2485,-155,5,-5.87,234299552,94442,106.24,2620,2620,2425,3430,1850,2640,2480.88,0.96,0,-9204,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,528,-4.96,6.44,12,0.44,-501.00,386.00,6090,20241030,-59.20,2425,20250407,2.47,3375,-26.37,20250312,2425,2.47,20250407,6090,-59.20,20241030,2425,2.47,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,101021,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2460,-180,5,-6.82,184767705,74435,83.74,2620,2620,2425,3430,1850,2640,2482.27,0.96,0,-7009,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,522,-4.91,6.37,12,0.35,-501.00,386.00,6090,20241030,-59.61,2425,20250407,1.44,3375,-27.11,20250312,2425,1.44,20250407,6090,-59.61,20241030,2425,1.44,20250407,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250407,091022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,-120,5,-4.55,30448640,11965,13.46,2620,2620,2510,3430,1850,2640,2544.81,0.96,0,1098,2883,2761,2618,2496,2353,2822,2557,106,790,500,1630,5,1,21228311,535,-5.03,6.53,12,0.06,-501.00,386.00,6090,20241030,-58.62,2475,20250404,1.82,3375,-25.33,20250312,2475,1.82,20250404,6090,-58.62,20241030,2475,1.82,20250404,0.00,Y,304840,500,106 억,,204031,N,N,2222,N,00,N
20250404,161017,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2640,135,2,5.39,226497750,87636,190.23,2500,2740,2475,3255,1755,2505,2584.53,0.91,0,10065,2568,2536,2508,2476,2448,2522,2462,106,750,500,1550,5,1,21228311,560,-5.27,6.84,12,0.41,-501.00,386.00,6090,20241030,-56.65,2475,20250404,6.67,3375,-21.78,20250312,2475,6.67,20250404,6090,-56.65,20241030,2475,6.67,20250404,0.00,Y,304840,500,106 억,,194189,N,N,2222,N,00,N
20250404,151028,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2615,110,2,4.39,206384360,79993,173.64,2500,2740,2475,3255,1755,2505,2580.03,0.91,0,9088,2568,2536,2508,2476,2448,2522,2462,106,750,500,1550,5,1,21228311,555,-5.22,6.77,12,0.38,-501.00,386.00,6090,20241030,-57.06,2475,20250404,5.66,3375,-22.52,20250312,2475,5.66,20250404,6090,-57.06,20241030,2475,5.66,20250404,0.00,Y,304840,500,106 억,,194189,N,N,2692,N,00,N
20250404,141030,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2550,45,2,1.80,74349225,29457,63.94,2500,2575,2475,3255,1755,2505,2523.99,0.91,0,2202,2568,2536,2508,2476,2448,2522,2462,106,750,500,1550,5,1,21228311,541,-5.09,6.61,12,0.14,-501.00,386.00,6090,20241030,-58.13,2475,20250404,3.03,3375,-24.44,20250312,2475,3.03,20250404,6090,-58.13,20241030,2475,3.03,20250404,0.00,Y,304840,500,106 억,,194189,N,N,2692,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 161018 57 100.00 KOSDAQ 신저가 제약 N N N N N 2470 -170 5 -6.44 297225157 119849 134.83 2620 2620 2425 3430 1850 2640 2480.00 0.96 0 -18068 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 524 -4.93 6.40 12 0.56 -501.00 386.00 6090 20241030 -59.44 2425 20250407 1.86 3375 -26.81 20250312 2425 1.86 20250407 6090 -59.44 20241030 2425 1.86 20250407 0.00 Y 304840 500 106 억 204031 N N 4445 N 00 N
3 20250407 151025 57 100.00 KOSDAQ 신저가 제약 N N N N N 2465 -175 5 -6.63 290736852 117221 131.87 2620 2620 2425 3430 1850 2640 2480.25 0.96 0 -16575 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 523 -4.92 6.39 12 0.55 -501.00 386.00 6090 20241030 -59.52 2425 20250407 1.65 3375 -26.96 20250312 2425 1.65 20250407 6090 -59.52 20241030 2425 1.65 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
4 20250407 141023 57 100.00 KOSDAQ 신저가 제약 N N N N N 2480 -160 5 -6.06 274944537 110827 124.68 2620 2620 2425 3430 1850 2640 2480.84 0.96 0 -15900 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 526 -4.95 6.42 12 0.52 -501.00 386.00 6090 20241030 -59.28 2425 20250407 2.27 3375 -26.52 20250312 2425 2.27 20250407 6090 -59.28 20241030 2425 2.27 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
5 20250407 131021 57 100.00 KOSDAQ 신저가 제약 N N N N N 2470 -170 5 -6.44 268083077 108053 121.56 2620 2620 2425 3430 1850 2640 2481.03 0.96 0 -14122 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 524 -4.93 6.40 12 0.51 -501.00 386.00 6090 20241030 -59.44 2425 20250407 1.86 3375 -26.81 20250312 2425 1.86 20250407 6090 -59.44 20241030 2425 1.86 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
6 20250407 121020 57 100.00 KOSDAQ 신저가 제약 N N N N N 2475 -165 5 -6.25 255578497 102974 115.84 2620 2620 2425 3430 1850 2640 2481.97 0.96 0 -14262 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 525 -4.94 6.41 12 0.49 -501.00 386.00 6090 20241030 -59.36 2425 20250407 2.06 3375 -26.67 20250312 2425 2.06 20250407 6090 -59.36 20241030 2425 2.06 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
7 20250407 111021 57 100.00 KOSDAQ 신저가 제약 N N N N N 2485 -155 5 -5.87 234299552 94442 106.24 2620 2620 2425 3430 1850 2640 2480.88 0.96 0 -9204 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 528 -4.96 6.44 12 0.44 -501.00 386.00 6090 20241030 -59.20 2425 20250407 2.47 3375 -26.37 20250312 2425 2.47 20250407 6090 -59.20 20241030 2425 2.47 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
8 20250407 101021 57 100.00 KOSDAQ 신저가 제약 N N N N N 2460 -180 5 -6.82 184767705 74435 83.74 2620 2620 2425 3430 1850 2640 2482.27 0.96 0 -7009 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 522 -4.91 6.37 12 0.35 -501.00 386.00 6090 20241030 -59.61 2425 20250407 1.44 3375 -27.11 20250312 2425 1.44 20250407 6090 -59.61 20241030 2425 1.44 20250407 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
9 20250407 091022 57 100.00 KOSDAQ 제약 N N N N N 2520 -120 5 -4.55 30448640 11965 13.46 2620 2620 2510 3430 1850 2640 2544.81 0.96 0 1098 2883 2761 2618 2496 2353 2822 2557 106 790 500 1630 5 1 21228311 535 -5.03 6.53 12 0.06 -501.00 386.00 6090 20241030 -58.62 2475 20250404 1.82 3375 -25.33 20250312 2475 1.82 20250404 6090 -58.62 20241030 2475 1.82 20250404 0.00 Y 304840 500 106 억 204031 N N 2222 N 00 N
10 20250404 161017 57 100.00 KOSDAQ 신저가 제약 N N N N N 2640 135 2 5.39 226497750 87636 190.23 2500 2740 2475 3255 1755 2505 2584.53 0.91 0 10065 2568 2536 2508 2476 2448 2522 2462 106 750 500 1550 5 1 21228311 560 -5.27 6.84 12 0.41 -501.00 386.00 6090 20241030 -56.65 2475 20250404 6.67 3375 -21.78 20250312 2475 6.67 20250404 6090 -56.65 20241030 2475 6.67 20250404 0.00 Y 304840 500 106 억 194189 N N 2222 N 00 N
11 20250404 151028 57 100.00 KOSDAQ 신저가 제약 N N N N N 2615 110 2 4.39 206384360 79993 173.64 2500 2740 2475 3255 1755 2505 2580.03 0.91 0 9088 2568 2536 2508 2476 2448 2522 2462 106 750 500 1550 5 1 21228311 555 -5.22 6.77 12 0.38 -501.00 386.00 6090 20241030 -57.06 2475 20250404 5.66 3375 -22.52 20250312 2475 5.66 20250404 6090 -57.06 20241030 2475 5.66 20250404 0.00 Y 304840 500 106 억 194189 N N 2692 N 00 N
12 20250404 141030 57 100.00 KOSDAQ 신저가 제약 N N N N N 2550 45 2 1.80 74349225 29457 63.94 2500 2575 2475 3255 1755 2505 2523.99 0.91 0 2202 2568 2536 2508 2476 2448 2522 2462 106 750 500 1550 5 1 21228311 541 -5.09 6.61 12 0.14 -501.00 386.00 6090 20241030 -58.13 2475 20250404 3.03 3375 -24.44 20250312 2475 3.03 20250404 6090 -58.13 20241030 2475 3.03 20250404 0.00 Y 304840 500 106 억 194189 N N 2692 N 00 N