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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,161054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3145,-20,5,-0.63,38917392,12409,30.30,3135,3160,3120,4110,2220,3165,3136.22,0.87,0,3044,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1571,89.86,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.00,2780,20250409,13.13,3945,-20.28,20250117,2780,13.13,20250409,6290,-50.00,20240508,2780,13.13,20250409,1.51,Y,307750,100,49 억,,432949,N,N,331,N,00,N
20250422,151113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3135,-30,5,-0.95,36909802,11770,28.74,3135,3160,3120,4110,2220,3165,3135.92,0.87,0,3109,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1566,89.57,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.16,2780,20250409,12.77,3945,-20.53,20250117,2780,12.77,20250409,6290,-50.16,20240508,2780,12.77,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,141114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3130,-35,5,-1.11,24697877,7869,19.22,3135,3160,3120,4110,2220,3165,3138.63,0.87,0,2352,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1564,89.43,1.58,12,0.02,35.00,1985.00,6290,20240508,-50.24,2780,20250409,12.59,3945,-20.66,20250117,2780,12.59,20250409,6290,-50.24,20240508,2780,12.59,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,131110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-25,5,-0.79,21313637,6788,16.58,3135,3160,3120,4110,2220,3165,3139.90,0.87,0,1754,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,6290,-50.08,20240508,2780,12.95,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,121114,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-25,5,-0.79,20319910,6472,15.80,3135,3160,3120,4110,2220,3165,3139.66,0.87,0,1761,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,6290,-50.08,20240508,2780,12.95,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,111112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3140,-25,5,-0.79,12441270,3958,9.66,3135,3160,3125,4110,2220,3165,3143.32,0.87,0,835,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1569,89.71,1.58,12,0.01,35.00,1985.00,6290,20240508,-50.08,2780,20250409,12.95,3945,-20.41,20250117,2780,12.95,20250409,6290,-50.08,20240508,2780,12.95,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,101112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3155,-10,5,-0.32,6734270,2139,5.22,3135,3160,3135,4110,2220,3165,3148.33,0.87,0,304,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1576,90.14,1.59,12,0.00,35.00,1985.00,6290,20240508,-49.84,2780,20250409,13.49,3945,-20.03,20250117,2780,13.49,20250409,6290,-49.84,20240508,2780,13.49,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250422,091115,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,-5,5,-0.16,106620,34,0.08,3135,3160,3135,4110,2220,3165,3135.88,0.87,0,1,3215,3190,3160,3135,3105,3175,3120,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.00,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,6290,-49.76,20240508,2780,13.67,20250409,1.51,Y,307750,100,49 억,,432949,N,N,198,N,00,N
20250421,161050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3165,10,2,0.32,129484745,40952,300.63,3170,3185,3130,4100,2210,3155,3161.87,0.87,0,-823,3195,3175,3135,3115,3075,3185,3125,50,945,100,2270,5,1,49966130,1581,90.43,1.59,12,0.08,35.00,1985.00,6290,20240508,-49.68,2780,20250409,13.85,3945,-19.77,20250117,2780,13.85,20250409,6290,-49.68,20240508,2780,13.85,20250409,1.52,Y,307750,100,49 억,,433237,N,N,198,N,00,N
20250421,151110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3180,25,2,0.79,120588985,38149,280.05,3170,3185,3130,4100,2210,3155,3161.00,0.87,0,-725,3195,3175,3135,3115,3075,3185,3125,50,945,100,2270,5,1,49966130,1589,90.86,1.60,12,0.08,35.00,1985.00,6290,20240508,-49.44,2780,20250409,14.39,3945,-19.39,20250117,2780,14.39,20250409,6290,-49.44,20240508,2780,14.39,20250409,1.52,Y,307750,100,49 억,,433237,N,N,124,N,00,N
20250421,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,5,2,0.16,69541395,22058,161.93,3170,3185,3130,4100,2210,3155,3152.66,0.87,0,-2204,3195,3175,3135,3115,3075,3185,3125,50,945,100,2270,5,1,49966130,1579,90.29,1.59,12,0.04,35.00,1985.00,6290,20240508,-49.76,2780,20250409,13.67,3945,-19.90,20250117,2780,13.67,20250409,6290,-49.76,20240508,2780,13.67,20250409,1.52,Y,307750,100,49 억,,433237,N,N,124,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 20250422 161054 55 60.00 KOSDAQ 제약 N N N Y 60 N 3145 -20 5 -0.63 38917392 12409 30.30 3135 3160 3120 4110 2220 3165 3136.22 0.87 0 3044 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1571 89.86 1.58 12 0.02 35.00 1985.00 6290 20240508 -50.00 2780 20250409 13.13 3945 -20.28 20250117 2780 13.13 20250409 6290 -50.00 20240508 2780 13.13 20250409 1.51 Y 307750 100 49 억 432949 N N 331 N 00 N
3 20250422 151113 55 60.00 KOSDAQ 제약 N N N Y 60 N 3135 -30 5 -0.95 36909802 11770 28.74 3135 3160 3120 4110 2220 3165 3135.92 0.87 0 3109 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1566 89.57 1.58 12 0.02 35.00 1985.00 6290 20240508 -50.16 2780 20250409 12.77 3945 -20.53 20250117 2780 12.77 20250409 6290 -50.16 20240508 2780 12.77 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
4 20250422 141114 55 60.00 KOSDAQ 제약 N N N Y 60 N 3130 -35 5 -1.11 24697877 7869 19.22 3135 3160 3120 4110 2220 3165 3138.63 0.87 0 2352 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1564 89.43 1.58 12 0.02 35.00 1985.00 6290 20240508 -50.24 2780 20250409 12.59 3945 -20.66 20250117 2780 12.59 20250409 6290 -50.24 20240508 2780 12.59 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
5 20250422 131110 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -25 5 -0.79 21313637 6788 16.58 3135 3160 3120 4110 2220 3165 3139.90 0.87 0 1754 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 6290 -50.08 20240508 2780 12.95 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
6 20250422 121114 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -25 5 -0.79 20319910 6472 15.80 3135 3160 3120 4110 2220 3165 3139.66 0.87 0 1761 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 6290 -50.08 20240508 2780 12.95 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
7 20250422 111112 55 60.00 KOSDAQ 제약 N N N Y 60 N 3140 -25 5 -0.79 12441270 3958 9.66 3135 3160 3125 4110 2220 3165 3143.32 0.87 0 835 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1569 89.71 1.58 12 0.01 35.00 1985.00 6290 20240508 -50.08 2780 20250409 12.95 3945 -20.41 20250117 2780 12.95 20250409 6290 -50.08 20240508 2780 12.95 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
8 20250422 101112 55 60.00 KOSDAQ 제약 N N N Y 60 N 3155 -10 5 -0.32 6734270 2139 5.22 3135 3160 3135 4110 2220 3165 3148.33 0.87 0 304 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1576 90.14 1.59 12 0.00 35.00 1985.00 6290 20240508 -49.84 2780 20250409 13.49 3945 -20.03 20250117 2780 13.49 20250409 6290 -49.84 20240508 2780 13.49 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
9 20250422 091115 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 -5 5 -0.16 106620 34 0.08 3135 3160 3135 4110 2220 3165 3135.88 0.87 0 1 3215 3190 3160 3135 3105 3175 3120 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.00 35.00 1985.00 6290 20240508 -49.76 2780 20250409 13.67 3945 -19.90 20250117 2780 13.67 20250409 6290 -49.76 20240508 2780 13.67 20250409 1.51 Y 307750 100 49 억 432949 N N 198 N 00 N
10 20250421 161050 55 60.00 KOSDAQ 제약 N N N Y 60 N 3165 10 2 0.32 129484745 40952 300.63 3170 3185 3130 4100 2210 3155 3161.87 0.87 0 -823 3195 3175 3135 3115 3075 3185 3125 50 945 100 2270 5 1 49966130 1581 90.43 1.59 12 0.08 35.00 1985.00 6290 20240508 -49.68 2780 20250409 13.85 3945 -19.77 20250117 2780 13.85 20250409 6290 -49.68 20240508 2780 13.85 20250409 1.52 Y 307750 100 49 억 433237 N N 198 N 00 N
11 20250421 151110 55 60.00 KOSDAQ 제약 N N N Y 60 N 3180 25 2 0.79 120588985 38149 280.05 3170 3185 3130 4100 2210 3155 3161.00 0.87 0 -725 3195 3175 3135 3115 3075 3185 3125 50 945 100 2270 5 1 49966130 1589 90.86 1.60 12 0.08 35.00 1985.00 6290 20240508 -49.44 2780 20250409 14.39 3945 -19.39 20250117 2780 14.39 20250409 6290 -49.44 20240508 2780 14.39 20250409 1.52 Y 307750 100 49 억 433237 N N 124 N 00 N
12 20250421 141109 55 60.00 KOSDAQ 제약 N N N Y 60 N 3160 5 2 0.16 69541395 22058 161.93 3170 3185 3130 4100 2210 3155 3152.66 0.87 0 -2204 3195 3175 3135 3115 3075 3185 3125 50 945 100 2270 5 1 49966130 1579 90.29 1.59 12 0.04 35.00 1985.00 6290 20240508 -49.76 2780 20250409 13.67 3945 -19.90 20250117 2780 13.67 20250409 6290 -49.76 20240508 2780 13.67 20250409 1.52 Y 307750 100 49 억 433237 N N 124 N 00 N