ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1066,15,2,1.43,234315295,221620,78.80,1051,1099,1046,1366,736,1051,1057.34,1.25,0,19209,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,394,6.92,0.98,12,0.60,154.00,1088.00,1900,20240401,-43.89,990,20250404,7.68,1215,-12.26,20250217,990,7.68,20250404,1879,-43.27,20240430,990,7.68,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1061,10,2,0.95,229826661,217404,77.30,1051,1099,1046,1366,736,1051,1057.22,1.25,0,19808,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,392,6.89,0.98,12,0.59,154.00,1088.00,1900,20240401,-44.16,990,20250404,7.17,1215,-12.67,20250217,990,7.17,20250404,1879,-43.53,20240430,990,7.17,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,5,2,0.48,215907675,204239,72.62,1051,1099,1046,1366,736,1051,1057.21,1.25,0,18591,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,390,6.86,0.97,12,0.55,154.00,1088.00,1900,20240401,-44.42,990,20250404,6.67,1215,-13.09,20250217,990,6.67,20250404,1879,-43.80,20240430,990,6.67,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,131053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1056,5,2,0.48,211096754,199667,71.00,1051,1099,1046,1366,736,1051,1057.33,1.25,0,18058,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,390,6.86,0.97,12,0.54,154.00,1088.00,1900,20240401,-44.42,990,20250404,6.67,1215,-13.09,20250217,990,6.67,20250404,1879,-43.80,20240430,990,6.67,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1060,9,2,0.86,204904020,193805,68.91,1051,1099,1046,1366,736,1051,1057.36,1.25,0,16520,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,392,6.88,0.97,12,0.52,154.00,1088.00,1900,20240401,-44.21,990,20250404,7.07,1215,-12.76,20250217,990,7.07,20250404,1879,-43.59,20240430,990,7.07,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1052,1,2,0.10,194602898,184041,65.44,1051,1099,1046,1366,736,1051,1057.48,1.25,0,17883,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,389,6.83,0.97,12,0.50,154.00,1088.00,1900,20240401,-44.63,990,20250404,6.26,1215,-13.42,20250217,990,6.26,20250404,1879,-44.01,20240430,990,6.26,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,101056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1064,13,2,1.24,172491122,163057,57.98,1051,1099,1046,1366,736,1051,1057.97,1.25,0,16071,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,393,6.91,0.98,12,0.44,154.00,1088.00,1900,20240401,-44.00,990,20250404,7.47,1215,-12.43,20250217,990,7.47,20250404,1879,-43.37,20240430,990,7.47,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250411,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1055,4,2,0.38,81445685,76690,27.27,1051,1099,1046,1366,736,1051,1062.41,1.25,0,4547,1071,1061,1041,1031,1011,1066,1036,37,315,100,730,1,1,36959013,390,6.85,0.97,12,0.21,154.00,1088.00,1900,20240401,-44.47,990,20250404,6.57,1215,-13.17,20250217,990,6.57,20250404,1879,-43.85,20240430,990,6.57,20250404,1.58,Y,307280,100,36 억,,463020,N,N,0,N,00,N
20250410,161047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1051,36,2,3.55,172686469,167024,175.13,1025,1051,1021,1319,711,1015,1033.85,1.23,0,7449,1059,1036,1014,991,969,1026,981,37,304,100,710,1,1,36959013,388,6.82,0.97,12,0.45,154.00,1088.00,1900,20240401,-44.68,990,20250404,6.16,1215,-13.50,20250217,990,6.16,20250404,1879,-44.07,20240430,990,6.16,20250404,1.65,Y,307280,100,36 억,,455571,N,N,0,N,00,N
20250410,151052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,33,2,3.25,152298484,147609,154.77,1025,1050,1021,1319,711,1015,1031.77,1.23,0,8168,1059,1036,1014,991,969,1026,981,37,304,100,710,1,1,36959013,387,6.81,0.96,12,0.40,154.00,1088.00,1900,20240401,-44.84,990,20250404,5.86,1215,-13.74,20250217,990,5.86,20250404,1879,-44.23,20240430,990,5.86,20250404,1.65,Y,307280,100,36 억,,455571,N,N,0,N,00,N
20250410,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1048,33,2,3.25,139324145,135219,141.78,1025,1050,1021,1319,711,1015,1030.36,1.23,0,6997,1059,1036,1014,991,969,1026,981,37,304,100,710,1,1,36959013,387,6.81,0.96,12,0.37,154.00,1088.00,1900,20240401,-44.84,990,20250404,5.86,1215,-13.74,20250217,990,5.86,20250404,1879,-44.23,20240430,990,5.86,20250404,1.65,Y,307280,100,36 억,,455571,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 20250411 161043 57 100.00 KOSDAQ 제약 N N N N N 1066 15 2 1.43 234315295 221620 78.80 1051 1099 1046 1366 736 1051 1057.34 1.25 0 19209 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 394 6.92 0.98 12 0.60 154.00 1088.00 1900 20240401 -43.89 990 20250404 7.68 1215 -12.26 20250217 990 7.68 20250404 1879 -43.27 20240430 990 7.68 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
3 20250411 151053 57 100.00 KOSDAQ 제약 N N N N N 1061 10 2 0.95 229826661 217404 77.30 1051 1099 1046 1366 736 1051 1057.22 1.25 0 19808 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 392 6.89 0.98 12 0.59 154.00 1088.00 1900 20240401 -44.16 990 20250404 7.17 1215 -12.67 20250217 990 7.17 20250404 1879 -43.53 20240430 990 7.17 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
4 20250411 141051 57 100.00 KOSDAQ 제약 N N N N N 1056 5 2 0.48 215907675 204239 72.62 1051 1099 1046 1366 736 1051 1057.21 1.25 0 18591 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 390 6.86 0.97 12 0.55 154.00 1088.00 1900 20240401 -44.42 990 20250404 6.67 1215 -13.09 20250217 990 6.67 20250404 1879 -43.80 20240430 990 6.67 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
5 20250411 131053 57 100.00 KOSDAQ 제약 N N N N N 1056 5 2 0.48 211096754 199667 71.00 1051 1099 1046 1366 736 1051 1057.33 1.25 0 18058 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 390 6.86 0.97 12 0.54 154.00 1088.00 1900 20240401 -44.42 990 20250404 6.67 1215 -13.09 20250217 990 6.67 20250404 1879 -43.80 20240430 990 6.67 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
6 20250411 121054 57 100.00 KOSDAQ 제약 N N N N N 1060 9 2 0.86 204904020 193805 68.91 1051 1099 1046 1366 736 1051 1057.36 1.25 0 16520 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 392 6.88 0.97 12 0.52 154.00 1088.00 1900 20240401 -44.21 990 20250404 7.07 1215 -12.76 20250217 990 7.07 20250404 1879 -43.59 20240430 990 7.07 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
7 20250411 111053 57 100.00 KOSDAQ 제약 N N N N N 1052 1 2 0.10 194602898 184041 65.44 1051 1099 1046 1366 736 1051 1057.48 1.25 0 17883 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 389 6.83 0.97 12 0.50 154.00 1088.00 1900 20240401 -44.63 990 20250404 6.26 1215 -13.42 20250217 990 6.26 20250404 1879 -44.01 20240430 990 6.26 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
8 20250411 101056 57 100.00 KOSDAQ 제약 N N N N N 1064 13 2 1.24 172491122 163057 57.98 1051 1099 1046 1366 736 1051 1057.97 1.25 0 16071 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 393 6.91 0.98 12 0.44 154.00 1088.00 1900 20240401 -44.00 990 20250404 7.47 1215 -12.43 20250217 990 7.47 20250404 1879 -43.37 20240430 990 7.47 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
9 20250411 091059 57 100.00 KOSDAQ 제약 N N N N N 1055 4 2 0.38 81445685 76690 27.27 1051 1099 1046 1366 736 1051 1062.41 1.25 0 4547 1071 1061 1041 1031 1011 1066 1036 37 315 100 730 1 1 36959013 390 6.85 0.97 12 0.21 154.00 1088.00 1900 20240401 -44.47 990 20250404 6.57 1215 -13.17 20250217 990 6.57 20250404 1879 -43.85 20240430 990 6.57 20250404 1.58 Y 307280 100 36 억 463020 N N 0 N 00 N
10 20250410 161047 57 100.00 KOSDAQ 제약 N N N N N 1051 36 2 3.55 172686469 167024 175.13 1025 1051 1021 1319 711 1015 1033.85 1.23 0 7449 1059 1036 1014 991 969 1026 981 37 304 100 710 1 1 36959013 388 6.82 0.97 12 0.45 154.00 1088.00 1900 20240401 -44.68 990 20250404 6.16 1215 -13.50 20250217 990 6.16 20250404 1879 -44.07 20240430 990 6.16 20250404 1.65 Y 307280 100 36 억 455571 N N 0 N 00 N
11 20250410 151052 57 100.00 KOSDAQ 제약 N N N N N 1048 33 2 3.25 152298484 147609 154.77 1025 1050 1021 1319 711 1015 1031.77 1.23 0 8168 1059 1036 1014 991 969 1026 981 37 304 100 710 1 1 36959013 387 6.81 0.96 12 0.40 154.00 1088.00 1900 20240401 -44.84 990 20250404 5.86 1215 -13.74 20250217 990 5.86 20250404 1879 -44.23 20240430 990 5.86 20250404 1.65 Y 307280 100 36 억 455571 N N 0 N 00 N
12 20250410 141048 57 100.00 KOSDAQ 제약 N N N N N 1048 33 2 3.25 139324145 135219 141.78 1025 1050 1021 1319 711 1015 1030.36 1.23 0 6997 1059 1036 1014 991 969 1026 981 37 304 100 710 1 1 36959013 387 6.81 0.96 12 0.37 154.00 1088.00 1900 20240401 -44.84 990 20250404 5.86 1215 -13.74 20250217 990 5.86 20250404 1879 -44.23 20240430 990 5.86 20250404 1.65 Y 307280 100 36 억 455571 N N 0 N 00 N