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
052670/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
20250414,160515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,150518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,140517,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,130517,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,120519,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,110516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,100518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250414,090518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240402,0.00,2080,20240402,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240415,2080,0.00,20240415,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250411,160512,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240401,0.00,2080,20240401,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240411,2080,0.00,20240411,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250411,150516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240401,0.00,2080,20240401,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240411,2080,0.00,20240411,0.00,Y,052670,500,145 억,,705688,N,N,0,N,00,N
20250411,140516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240401,0.00,2080,20240401,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240411,2080,0.00,20240411,0.00,Y,052670,500,145 억,,705688,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 160515 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
3 20250414 150518 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
4 20250414 140517 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
5 20250414 130517 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
6 20250414 120519 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
7 20250414 110516 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
8 20250414 100518 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
9 20250414 090518 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240402 0.00 2080 20240402 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240415 2080 0.00 20240415 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
10 20250411 160512 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240401 0.00 2080 20240401 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240411 2080 0.00 20240411 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
11 20250411 150516 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240401 0.00 2080 20240401 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240411 2080 0.00 20240411 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N
12 20250411 140516 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240401 0.00 2080 20240401 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240411 2080 0.00 20240411 0.00 Y 052670 500 145 억 705688 N N 0 N 00 N