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
307750/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
20250407,161020,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2850,-210,5,-6.86,162447495,56216,152.45,2985,2985,2850,3975,2145,3060,2889.70,0.74,0,-25849,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1424,81.43,1.44,12,0.11,35.00,1985.00,6530,20240326,-56.36,2850,20250407,0.00,3945,-27.76,20250117,2850,0.00,20250407,6290,-54.69,20240508,2850,0.00,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,151027,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2865,-195,5,-6.37,150675495,52093,141.27,2985,2985,2855,3975,2145,3060,2892.43,0.74,0,-24835,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1432,81.86,1.44,12,0.10,35.00,1985.00,6530,20240326,-56.13,2855,20250407,0.35,3945,-27.38,20250117,2855,0.35,20250407,6290,-54.45,20240508,2855,0.35,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,141024,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2880,-180,5,-5.88,143229280,49495,134.22,2985,2985,2855,3975,2145,3060,2893.81,0.74,0,-24440,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1439,82.29,1.45,12,0.10,35.00,1985.00,6530,20240326,-55.90,2855,20250407,0.88,3945,-27.00,20250117,2855,0.88,20250407,6290,-54.21,20240508,2855,0.88,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,131022,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2900,-160,5,-5.23,116819580,40300,109.29,2985,2985,2860,3975,2145,3060,2898.75,0.74,0,-24673,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1449,82.86,1.46,12,0.08,35.00,1985.00,6530,20240326,-55.59,2860,20250407,1.40,3945,-26.49,20250117,2860,1.40,20250407,6290,-53.90,20240508,2860,1.40,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,121021,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2895,-165,5,-5.39,103457170,35688,96.78,2985,2985,2860,3975,2145,3060,2898.93,0.74,0,-20445,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1447,82.71,1.46,12,0.07,35.00,1985.00,6530,20240326,-55.67,2860,20250407,1.22,3945,-26.62,20250117,2860,1.22,20250407,6290,-53.97,20240508,2860,1.22,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,111023,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2910,-150,5,-4.90,99138720,34201,92.75,2985,2985,2860,3975,2145,3060,2898.71,0.74,0,-19234,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1454,83.14,1.47,12,0.07,35.00,1985.00,6530,20240326,-55.44,2860,20250407,1.75,3945,-26.24,20250117,2860,1.75,20250407,6290,-53.74,20240508,2860,1.75,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,101023,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2870,-190,5,-6.21,88919485,30666,83.16,2985,2985,2860,3975,2145,3060,2899.61,0.74,0,-15903,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1434,82.00,1.45,12,0.06,35.00,1985.00,6530,20240326,-56.05,2860,20250407,0.35,3945,-27.25,20250117,2860,0.35,20250407,6290,-54.37,20240508,2860,0.35,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250407,091024,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2915,-145,5,-4.74,24628910,8426,22.85,2985,2985,2900,3975,2145,3060,2922.97,0.74,0,-6339,3153,3106,3013,2966,2873,3130,2990,50,915,100,2200,5,1,49966130,1457,83.29,1.47,12,0.02,35.00,1985.00,6530,20240326,-55.36,2900,20250407,0.52,3945,-26.11,20250117,2900,0.52,20250407,6290,-53.66,20240508,2900,0.52,20250407,1.60,Y,307750,100,49 억,,367665,N,N,169,N,00,N
20250404,161019,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3060,75,2,2.51,110944253,36876,93.85,2920,3060,2920,3880,2090,2985,3008.58,0.70,0,17957,3091,3037,3011,2957,2931,3025,2945,50,895,100,2140,5,1,49966130,1529,87.43,1.54,12,0.07,35.00,1985.00,6570,20240325,-53.42,2920,20250404,4.79,3945,-22.43,20250117,2920,4.79,20250404,6290,-51.35,20240508,2920,4.79,20250404,1.59,Y,307750,100,49 억,,349764,N,N,169,N,00,N
20250404,151030,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3030,45,2,1.51,106077903,35283,89.80,2920,3055,2920,3880,2090,2985,3006.49,0.70,0,17446,3091,3037,3011,2957,2931,3025,2945,50,895,100,2140,5,1,49966130,1514,86.57,1.53,12,0.07,35.00,1985.00,6570,20240325,-53.88,2920,20250404,3.77,3945,-23.19,20250117,2920,3.77,20250404,6290,-51.83,20240508,2920,3.77,20250404,1.59,Y,307750,100,49 억,,349764,N,N,0,N,00,N
20250404,141032,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,3015,30,2,1.01,90561738,30142,76.71,2920,3055,2920,3880,2090,2985,3004.50,0.70,0,13899,3091,3037,3011,2957,2931,3025,2945,50,895,100,2140,5,1,49966130,1506,86.14,1.52,12,0.06,35.00,1985.00,6570,20240325,-54.11,2920,20250404,3.25,3945,-23.57,20250117,2920,3.25,20250404,6290,-52.07,20240508,2920,3.25,20250404,1.59,Y,307750,100,49 억,,349764,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 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2850 -210 5 -6.86 162447495 56216 152.45 2985 2985 2850 3975 2145 3060 2889.70 0.74 0 -25849 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1424 81.43 1.44 12 0.11 35.00 1985.00 6530 20240326 -56.36 2850 20250407 0.00 3945 -27.76 20250117 2850 0.00 20250407 6290 -54.69 20240508 2850 0.00 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
3 20250407 151027 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2865 -195 5 -6.37 150675495 52093 141.27 2985 2985 2855 3975 2145 3060 2892.43 0.74 0 -24835 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1432 81.86 1.44 12 0.10 35.00 1985.00 6530 20240326 -56.13 2855 20250407 0.35 3945 -27.38 20250117 2855 0.35 20250407 6290 -54.45 20240508 2855 0.35 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
4 20250407 141024 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2880 -180 5 -5.88 143229280 49495 134.22 2985 2985 2855 3975 2145 3060 2893.81 0.74 0 -24440 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1439 82.29 1.45 12 0.10 35.00 1985.00 6530 20240326 -55.90 2855 20250407 0.88 3945 -27.00 20250117 2855 0.88 20250407 6290 -54.21 20240508 2855 0.88 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
5 20250407 131022 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2900 -160 5 -5.23 116819580 40300 109.29 2985 2985 2860 3975 2145 3060 2898.75 0.74 0 -24673 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1449 82.86 1.46 12 0.08 35.00 1985.00 6530 20240326 -55.59 2860 20250407 1.40 3945 -26.49 20250117 2860 1.40 20250407 6290 -53.90 20240508 2860 1.40 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
6 20250407 121021 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2895 -165 5 -5.39 103457170 35688 96.78 2985 2985 2860 3975 2145 3060 2898.93 0.74 0 -20445 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1447 82.71 1.46 12 0.07 35.00 1985.00 6530 20240326 -55.67 2860 20250407 1.22 3945 -26.62 20250117 2860 1.22 20250407 6290 -53.97 20240508 2860 1.22 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
7 20250407 111023 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2910 -150 5 -4.90 99138720 34201 92.75 2985 2985 2860 3975 2145 3060 2898.71 0.74 0 -19234 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1454 83.14 1.47 12 0.07 35.00 1985.00 6530 20240326 -55.44 2860 20250407 1.75 3945 -26.24 20250117 2860 1.75 20250407 6290 -53.74 20240508 2860 1.75 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
8 20250407 101023 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2870 -190 5 -6.21 88919485 30666 83.16 2985 2985 2860 3975 2145 3060 2899.61 0.74 0 -15903 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1434 82.00 1.45 12 0.06 35.00 1985.00 6530 20240326 -56.05 2860 20250407 0.35 3945 -27.25 20250117 2860 0.35 20250407 6290 -54.37 20240508 2860 0.35 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
9 20250407 091024 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 2915 -145 5 -4.74 24628910 8426 22.85 2985 2985 2900 3975 2145 3060 2922.97 0.74 0 -6339 3153 3106 3013 2966 2873 3130 2990 50 915 100 2200 5 1 49966130 1457 83.29 1.47 12 0.02 35.00 1985.00 6530 20240326 -55.36 2900 20250407 0.52 3945 -26.11 20250117 2900 0.52 20250407 6290 -53.66 20240508 2900 0.52 20250407 1.60 Y 307750 100 49 억 367665 N N 169 N 00 N
10 20250404 161019 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3060 75 2 2.51 110944253 36876 93.85 2920 3060 2920 3880 2090 2985 3008.58 0.70 0 17957 3091 3037 3011 2957 2931 3025 2945 50 895 100 2140 5 1 49966130 1529 87.43 1.54 12 0.07 35.00 1985.00 6570 20240325 -53.42 2920 20250404 4.79 3945 -22.43 20250117 2920 4.79 20250404 6290 -51.35 20240508 2920 4.79 20250404 1.59 Y 307750 100 49 억 349764 N N 169 N 00 N
11 20250404 151030 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3030 45 2 1.51 106077903 35283 89.80 2920 3055 2920 3880 2090 2985 3006.49 0.70 0 17446 3091 3037 3011 2957 2931 3025 2945 50 895 100 2140 5 1 49966130 1514 86.57 1.53 12 0.07 35.00 1985.00 6570 20240325 -53.88 2920 20250404 3.77 3945 -23.19 20250117 2920 3.77 20250404 6290 -51.83 20240508 2920 3.77 20250404 1.59 Y 307750 100 49 억 349764 N N 0 N 00 N
12 20250404 141032 55 60.00 KOSDAQ 신저가 제약 N N N Y 60 N 3015 30 2 1.01 90561738 30142 76.71 2920 3055 2920 3880 2090 2985 3004.50 0.70 0 13899 3091 3037 3011 2957 2931 3025 2945 50 895 100 2140 5 1 49966130 1506 86.14 1.52 12 0.06 35.00 1985.00 6570 20240325 -54.11 2920 20250404 3.25 3945 -23.57 20250117 2920 3.25 20250404 6290 -52.07 20240508 2920 3.25 20250404 1.59 Y 307750 100 49 억 349764 N N 0 N 00 N