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
307280/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
20250407,161020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-50,5,-4.76,131378832,130688,264.51,1041,1044,995,1365,735,1050,1005.29,1.12,0,542,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,370,6.49,0.92,12,0.35,154.00,1088.00,1954,20240326,-48.82,990,20250404,1.01,1215,-17.70,20250217,990,1.01,20250404,1879,-46.78,20240430,990,1.01,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,151027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1014,-36,5,-3.43,127428448,126742,256.53,1041,1044,995,1365,735,1050,1005.42,1.12,0,879,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,375,6.58,0.93,12,0.34,154.00,1088.00,1954,20240326,-48.11,990,20250404,2.42,1215,-16.54,20250217,990,2.42,20250404,1879,-46.04,20240430,990,2.42,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,141024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1010,-40,5,-3.81,125641465,124969,252.94,1041,1044,995,1365,735,1050,1005.38,1.12,0,1136,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,373,6.56,0.93,12,0.34,154.00,1088.00,1954,20240326,-48.31,990,20250404,2.02,1215,-16.87,20250217,990,2.02,20250404,1879,-46.25,20240430,990,2.02,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,131022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1004,-46,5,-4.38,115874820,115289,233.35,1041,1044,995,1365,735,1050,1005.08,1.12,0,2130,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,371,6.52,0.92,12,0.31,154.00,1088.00,1954,20240326,-48.62,990,20250404,1.41,1215,-17.37,20250217,990,1.41,20250404,1879,-46.57,20240430,990,1.41,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,121021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,-44,5,-4.19,104627111,104089,210.68,1041,1044,995,1365,735,1050,1005.17,1.12,0,2034,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,372,6.53,0.92,12,0.28,154.00,1088.00,1954,20240326,-48.52,990,20250404,1.62,1215,-17.20,20250217,990,1.62,20250404,1879,-46.46,20240430,990,1.62,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1015,-35,5,-3.33,100559543,100057,202.52,1041,1044,995,1365,735,1050,1005.02,1.12,0,2361,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,375,6.59,0.93,12,0.27,154.00,1088.00,1954,20240326,-48.06,990,20250404,2.53,1215,-16.46,20250217,990,2.53,20250404,1879,-45.98,20240430,990,2.53,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,101022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,-39,5,-3.71,65256320,65005,131.57,1041,1044,995,1365,735,1050,1003.87,1.12,0,2568,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,374,6.56,0.93,12,0.18,154.00,1088.00,1954,20240326,-48.26,990,20250404,2.12,1215,-16.79,20250217,990,2.12,20250404,1879,-46.19,20240430,990,2.12,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250407,091024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1020,-30,5,-2.86,4409968,4280,8.66,1041,1044,1020,1365,735,1050,1030.37,1.12,0,-1416,1102,1076,1033,1007,964,1054,985,37,315,100,730,1,1,36959013,377,6.62,0.94,12,0.01,154.00,1088.00,1954,20240326,-47.80,990,20250404,3.03,1215,-16.05,20250217,990,3.03,20250404,1879,-45.72,20240430,990,3.03,20250404,1.64,Y,307280,100,36 억,,412743,N,N,0,N,00,N
20250404,161019,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1050,-10,5,-0.94,51307669,49406,132.01,1059,1059,990,1378,742,1060,1038.49,1.12,0,-1346,1105,1082,1057,1034,1009,1094,1046,37,318,100,740,1,1,36959013,388,6.82,0.97,12,0.13,154.00,1088.00,1990,20240325,-47.24,990,20250404,6.06,1215,-13.58,20250217,990,6.06,20250404,1879,-44.12,20240430,990,6.06,20250404,1.64,Y,307280,100,36 억,,412355,N,N,0,N,00,N
20250404,151030,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1050,-10,5,-0.94,50637777,48765,130.30,1059,1059,990,1378,742,1060,1038.40,1.12,0,-1319,1105,1082,1057,1034,1009,1094,1046,37,318,100,740,1,1,36959013,388,6.82,0.97,12,0.13,154.00,1088.00,1990,20240325,-47.24,990,20250404,6.06,1215,-13.58,20250217,990,6.06,20250404,1879,-44.12,20240430,990,6.06,20250404,1.64,Y,307280,100,36 억,,412355,N,N,0,N,00,N
20250404,141032,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1051,-9,5,-0.85,47996889,46233,123.54,1059,1059,990,1378,742,1060,1038.15,1.12,0,-2438,1105,1082,1057,1034,1009,1094,1046,37,318,100,740,1,1,36959013,388,6.82,0.97,12,0.13,154.00,1088.00,1990,20240325,-47.19,990,20250404,6.16,1215,-13.50,20250217,990,6.16,20250404,1879,-44.07,20240430,990,6.16,20250404,1.64,Y,307280,100,36 억,,412355,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 161020 57 100.00 KOSDAQ 제약 N N N N N 1000 -50 5 -4.76 131378832 130688 264.51 1041 1044 995 1365 735 1050 1005.29 1.12 0 542 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 370 6.49 0.92 12 0.35 154.00 1088.00 1954 20240326 -48.82 990 20250404 1.01 1215 -17.70 20250217 990 1.01 20250404 1879 -46.78 20240430 990 1.01 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
3 20250407 151027 57 100.00 KOSDAQ 제약 N N N N N 1014 -36 5 -3.43 127428448 126742 256.53 1041 1044 995 1365 735 1050 1005.42 1.12 0 879 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 375 6.58 0.93 12 0.34 154.00 1088.00 1954 20240326 -48.11 990 20250404 2.42 1215 -16.54 20250217 990 2.42 20250404 1879 -46.04 20240430 990 2.42 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
4 20250407 141024 57 100.00 KOSDAQ 제약 N N N N N 1010 -40 5 -3.81 125641465 124969 252.94 1041 1044 995 1365 735 1050 1005.38 1.12 0 1136 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 373 6.56 0.93 12 0.34 154.00 1088.00 1954 20240326 -48.31 990 20250404 2.02 1215 -16.87 20250217 990 2.02 20250404 1879 -46.25 20240430 990 2.02 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
5 20250407 131022 57 100.00 KOSDAQ 제약 N N N N N 1004 -46 5 -4.38 115874820 115289 233.35 1041 1044 995 1365 735 1050 1005.08 1.12 0 2130 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 371 6.52 0.92 12 0.31 154.00 1088.00 1954 20240326 -48.62 990 20250404 1.41 1215 -17.37 20250217 990 1.41 20250404 1879 -46.57 20240430 990 1.41 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
6 20250407 121021 57 100.00 KOSDAQ 제약 N N N N N 1006 -44 5 -4.19 104627111 104089 210.68 1041 1044 995 1365 735 1050 1005.17 1.12 0 2034 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 372 6.53 0.92 12 0.28 154.00 1088.00 1954 20240326 -48.52 990 20250404 1.62 1215 -17.20 20250217 990 1.62 20250404 1879 -46.46 20240430 990 1.62 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
7 20250407 111023 57 100.00 KOSDAQ 제약 N N N N N 1015 -35 5 -3.33 100559543 100057 202.52 1041 1044 995 1365 735 1050 1005.02 1.12 0 2361 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 375 6.59 0.93 12 0.27 154.00 1088.00 1954 20240326 -48.06 990 20250404 2.53 1215 -16.46 20250217 990 2.53 20250404 1879 -45.98 20240430 990 2.53 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
8 20250407 101022 57 100.00 KOSDAQ 제약 N N N N N 1011 -39 5 -3.71 65256320 65005 131.57 1041 1044 995 1365 735 1050 1003.87 1.12 0 2568 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 374 6.56 0.93 12 0.18 154.00 1088.00 1954 20240326 -48.26 990 20250404 2.12 1215 -16.79 20250217 990 2.12 20250404 1879 -46.19 20240430 990 2.12 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
9 20250407 091024 57 100.00 KOSDAQ 제약 N N N N N 1020 -30 5 -2.86 4409968 4280 8.66 1041 1044 1020 1365 735 1050 1030.37 1.12 0 -1416 1102 1076 1033 1007 964 1054 985 37 315 100 730 1 1 36959013 377 6.62 0.94 12 0.01 154.00 1088.00 1954 20240326 -47.80 990 20250404 3.03 1215 -16.05 20250217 990 3.03 20250404 1879 -45.72 20240430 990 3.03 20250404 1.64 Y 307280 100 36 억 412743 N N 0 N 00 N
10 20250404 161019 57 100.00 KOSDAQ 신저가 제약 N N N N N 1050 -10 5 -0.94 51307669 49406 132.01 1059 1059 990 1378 742 1060 1038.49 1.12 0 -1346 1105 1082 1057 1034 1009 1094 1046 37 318 100 740 1 1 36959013 388 6.82 0.97 12 0.13 154.00 1088.00 1990 20240325 -47.24 990 20250404 6.06 1215 -13.58 20250217 990 6.06 20250404 1879 -44.12 20240430 990 6.06 20250404 1.64 Y 307280 100 36 억 412355 N N 0 N 00 N
11 20250404 151030 57 100.00 KOSDAQ 신저가 제약 N N N N N 1050 -10 5 -0.94 50637777 48765 130.30 1059 1059 990 1378 742 1060 1038.40 1.12 0 -1319 1105 1082 1057 1034 1009 1094 1046 37 318 100 740 1 1 36959013 388 6.82 0.97 12 0.13 154.00 1088.00 1990 20240325 -47.24 990 20250404 6.06 1215 -13.58 20250217 990 6.06 20250404 1879 -44.12 20240430 990 6.06 20250404 1.64 Y 307280 100 36 억 412355 N N 0 N 00 N
12 20250404 141032 57 100.00 KOSDAQ 신저가 제약 N N N N N 1051 -9 5 -0.85 47996889 46233 123.54 1059 1059 990 1378 742 1060 1038.15 1.12 0 -2438 1105 1082 1057 1034 1009 1094 1046 37 318 100 740 1 1 36959013 388 6.82 0.97 12 0.13 154.00 1088.00 1990 20240325 -47.19 990 20250404 6.16 1215 -13.50 20250217 990 6.16 20250404 1879 -44.07 20240430 990 6.16 20250404 1.64 Y 307280 100 36 억 412355 N N 0 N 00 N