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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1119,53,2,4.97,147209205,133696,60.32,1066,1120,1057,1385,747,1066,1100.88,1.30,0,8437,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,414,7.27,1.03,12,0.36,154.00,1088.00,1900,20240402,-41.11,990,20250404,13.03,1215,-7.90,20250217,990,13.03,20250404,1879,-40.45,20240430,990,13.03,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1120,54,2,5.07,139154176,126500,57.08,1066,1120,1057,1385,747,1066,1100.03,1.30,0,7806,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,414,7.27,1.03,12,0.34,154.00,1088.00,1900,20240402,-41.05,990,20250404,13.13,1215,-7.82,20250217,990,13.13,20250404,1879,-40.39,20240430,990,13.13,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,141056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,39,2,3.66,99075216,90512,40.84,1066,1105,1057,1385,747,1066,1094.61,1.30,0,5776,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,408,7.18,1.02,12,0.24,154.00,1088.00,1900,20240402,-41.84,990,20250404,11.62,1215,-9.05,20250217,990,11.62,20250404,1879,-41.19,20240430,990,11.62,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,131054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,39,2,3.66,95395665,87181,39.34,1066,1105,1057,1385,747,1066,1094.23,1.30,0,5009,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,408,7.18,1.02,12,0.24,154.00,1088.00,1900,20240402,-41.84,990,20250404,11.62,1215,-9.05,20250217,990,11.62,20250404,1879,-41.19,20240430,990,11.62,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,121057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,36,2,3.38,88543275,80968,36.53,1066,1104,1057,1385,747,1066,1093.56,1.30,0,3130,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,407,7.16,1.01,12,0.22,154.00,1088.00,1900,20240402,-42.00,990,20250404,11.31,1215,-9.30,20250217,990,11.31,20250404,1879,-41.35,20240430,990,11.31,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1104,38,2,3.56,70922748,64955,29.31,1066,1104,1057,1385,747,1066,1091.88,1.30,0,796,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,408,7.17,1.01,12,0.18,154.00,1088.00,1900,20240402,-41.89,990,20250404,11.52,1215,-9.14,20250217,990,11.52,20250404,1879,-41.25,20240430,990,11.52,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,101053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,24,2,2.25,25790129,23890,10.78,1066,1094,1057,1385,747,1066,1079.54,1.30,0,-981,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,403,7.08,1.00,12,0.06,154.00,1088.00,1900,20240402,-42.63,990,20250404,10.10,1215,-10.29,20250217,990,10.10,20250404,1879,-41.99,20240430,990,10.10,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
20250414,091055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1075,9,2,0.84,4147998,3888,1.75,1066,1075,1057,1385,747,1066,1066.87,1.30,0,200,1123,1094,1070,1041,1017,1109,1056,37,319,100,740,1,1,36959013,397,6.98,0.99,12,0.01,154.00,1088.00,1900,20240402,-43.42,990,20250404,8.59,1215,-11.52,20250217,990,8.59,20250404,1879,-42.79,20240430,990,8.59,20250404,1.55,Y,307280,100,36 억,,482229,N,N,0,N,00,N
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
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 20250414 161048 57 100.00 KOSDAQ 제약 N N N N N 1119 53 2 4.97 147209205 133696 60.32 1066 1120 1057 1385 747 1066 1100.88 1.30 0 8437 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 414 7.27 1.03 12 0.36 154.00 1088.00 1900 20240402 -41.11 990 20250404 13.03 1215 -7.90 20250217 990 13.03 20250404 1879 -40.45 20240430 990 13.03 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
3 20250414 151057 57 100.00 KOSDAQ 제약 N N N N N 1120 54 2 5.07 139154176 126500 57.08 1066 1120 1057 1385 747 1066 1100.03 1.30 0 7806 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 414 7.27 1.03 12 0.34 154.00 1088.00 1900 20240402 -41.05 990 20250404 13.13 1215 -7.82 20250217 990 13.13 20250404 1879 -40.39 20240430 990 13.13 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
4 20250414 141056 57 100.00 KOSDAQ 제약 N N N N N 1105 39 2 3.66 99075216 90512 40.84 1066 1105 1057 1385 747 1066 1094.61 1.30 0 5776 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 408 7.18 1.02 12 0.24 154.00 1088.00 1900 20240402 -41.84 990 20250404 11.62 1215 -9.05 20250217 990 11.62 20250404 1879 -41.19 20240430 990 11.62 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
5 20250414 131054 57 100.00 KOSDAQ 제약 N N N N N 1105 39 2 3.66 95395665 87181 39.34 1066 1105 1057 1385 747 1066 1094.23 1.30 0 5009 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 408 7.18 1.02 12 0.24 154.00 1088.00 1900 20240402 -41.84 990 20250404 11.62 1215 -9.05 20250217 990 11.62 20250404 1879 -41.19 20240430 990 11.62 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
6 20250414 121057 57 100.00 KOSDAQ 제약 N N N N N 1102 36 2 3.38 88543275 80968 36.53 1066 1104 1057 1385 747 1066 1093.56 1.30 0 3130 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 407 7.16 1.01 12 0.22 154.00 1088.00 1900 20240402 -42.00 990 20250404 11.31 1215 -9.30 20250217 990 11.31 20250404 1879 -41.35 20240430 990 11.31 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
7 20250414 111051 57 100.00 KOSDAQ 제약 N N N N N 1104 38 2 3.56 70922748 64955 29.31 1066 1104 1057 1385 747 1066 1091.88 1.30 0 796 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 408 7.17 1.01 12 0.18 154.00 1088.00 1900 20240402 -41.89 990 20250404 11.52 1215 -9.14 20250217 990 11.52 20250404 1879 -41.25 20240430 990 11.52 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
8 20250414 101053 57 100.00 KOSDAQ 제약 N N N N N 1090 24 2 2.25 25790129 23890 10.78 1066 1094 1057 1385 747 1066 1079.54 1.30 0 -981 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 403 7.08 1.00 12 0.06 154.00 1088.00 1900 20240402 -42.63 990 20250404 10.10 1215 -10.29 20250217 990 10.10 20250404 1879 -41.99 20240430 990 10.10 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
9 20250414 091055 57 100.00 KOSDAQ 제약 N N N N N 1075 9 2 0.84 4147998 3888 1.75 1066 1075 1057 1385 747 1066 1066.87 1.30 0 200 1123 1094 1070 1041 1017 1109 1056 37 319 100 740 1 1 36959013 397 6.98 0.99 12 0.01 154.00 1088.00 1900 20240402 -43.42 990 20250404 8.59 1215 -11.52 20250217 990 8.59 20250404 1879 -42.79 20240430 990 8.59 20250404 1.55 Y 307280 100 36 억 482229 N N 0 N 00 N
10 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
11 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
12 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