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
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
20250414,161048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3130,65,2,2.12,66214547,21323,60.19,3040,3130,3040,3980,2150,3065,3105.31,0.85,0,-141,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1564,89.43,1.58,12,0.04,35.00,1985.00,6290,20240508,-50.24,2780,20250409,12.59,3945,-20.66,20250117,2780,12.59,20250409,6290,-50.24,20240508,2780,12.59,20250409,1.54,Y,307750,100,49 억,,424300,N,N,176,N,00,N
20250414,151057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3130,65,2,2.12,62886757,20258,57.19,3040,3130,3040,3980,2150,3065,3104.29,0.85,0,-31,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1564,89.43,1.58,12,0.04,35.00,1985.00,6290,20240508,-50.24,2780,20250409,12.59,3945,-20.66,20250117,2780,12.59,20250409,6290,-50.24,20240508,2780,12.59,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,141057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3105,40,2,1.31,38468602,12432,35.09,3040,3125,3040,3980,2150,3065,3094.32,0.85,0,-217,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1551,88.71,1.56,12,0.02,35.00,1985.00,6290,20240508,-50.64,2780,20250409,11.69,3945,-21.29,20250117,2780,11.69,20250409,6290,-50.64,20240508,2780,11.69,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,131054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3100,35,2,1.14,32283467,10439,29.47,3040,3125,3040,3980,2150,3065,3092.58,0.85,0,-406,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1549,88.57,1.56,12,0.02,35.00,1985.00,6290,20240508,-50.72,2780,20250409,11.51,3945,-21.42,20250117,2780,11.51,20250409,6290,-50.72,20240508,2780,11.51,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,121057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3100,35,2,1.14,29575447,9567,27.01,3040,3125,3040,3980,2150,3065,3091.40,0.85,0,-459,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1549,88.57,1.56,12,0.02,35.00,1985.00,6290,20240508,-50.72,2780,20250409,11.51,3945,-21.42,20250117,2780,11.51,20250409,6290,-50.72,20240508,2780,11.51,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,111051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3095,30,2,0.98,18114442,5862,16.55,3040,3125,3040,3980,2150,3065,3090.15,0.85,0,-886,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1546,88.43,1.56,12,0.01,35.00,1985.00,6290,20240508,-50.79,2780,20250409,11.33,3945,-21.55,20250117,2780,11.33,20250409,6290,-50.79,20240508,2780,11.33,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,101054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3100,35,2,1.14,14293770,4629,13.07,3040,3125,3040,3980,2150,3065,3087.87,0.85,0,-217,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1549,88.57,1.56,12,0.01,35.00,1985.00,6290,20240508,-50.72,2780,20250409,11.51,3945,-21.42,20250117,2780,11.51,20250409,6290,-50.72,20240508,2780,11.51,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250414,091055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3065,0,3,0.00,2264505,741,2.09,3040,3075,3040,3980,2150,3065,3056.01,0.85,0,32,3165,3115,3015,2965,2865,3140,2990,50,915,100,2200,5,1,49966130,1531,87.57,1.54,12,0.00,35.00,1985.00,6290,20240508,-51.27,2780,20250409,10.25,3945,-22.31,20250117,2780,10.25,20250409,6290,-51.27,20240508,2780,10.25,20250409,1.54,Y,307750,100,49 억,,424300,N,N,305,N,00,N
20250411,161043,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3065,90,2,3.03,106719255,35425,72.88,2955,3065,2915,3865,2085,2975,3012.54,0.84,0,5717,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1531,87.57,1.54,12,0.07,35.00,1985.00,6290,20240508,-51.27,2780,20250409,10.25,3945,-22.31,20250117,2780,10.25,20250409,6290,-51.27,20240508,2780,10.25,20250409,1.55,Y,307750,100,49 억,,418561,N,N,305,N,00,N
20250411,151053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3050,75,2,2.52,99470735,33056,68.01,2955,3060,2915,3865,2085,2975,3009.16,0.84,0,5633,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1524,87.14,1.54,12,0.07,35.00,1985.00,6290,20240508,-51.51,2780,20250409,9.71,3945,-22.69,20250117,2780,9.71,20250409,6290,-51.51,20240508,2780,9.71,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,N,00,N
20250411,141051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3030,55,2,1.85,90047965,29965,61.65,2955,3060,2915,3865,2085,2975,3005.10,0.84,0,4798,3008,2991,2958,2941,2908,3000,2950,50,890,100,2140,5,1,49966130,1514,86.57,1.53,12,0.06,35.00,1985.00,6290,20240508,-51.83,2780,20250409,8.99,3945,-23.19,20250117,2780,8.99,20250409,6290,-51.83,20240508,2780,8.99,20250409,1.55,Y,307750,100,49 억,,418561,N,N,276,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3130 65 2 2.12 66214547 21323 60.19 3040 3130 3040 3980 2150 3065 3105.31 0.85 0 -141 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1564 89.43 1.58 12 0.04 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 1.54 Y 307750 100 49 억 424300 N N 176 N 00 N
3 20250414 151057 55 60.00 KOSDAQ 제약 N N N Y 60 N 3130 65 2 2.12 62886757 20258 57.19 3040 3130 3040 3980 2150 3065 3104.29 0.85 0 -31 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1564 89.43 1.58 12 0.04 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 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
4 20250414 141057 55 60.00 KOSDAQ 제약 N N N Y 60 N 3105 40 2 1.31 38468602 12432 35.09 3040 3125 3040 3980 2150 3065 3094.32 0.85 0 -217 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1551 88.71 1.56 12 0.02 35.00 1985.00 6290 20240508 -50.64 2780 20250409 11.69 3945 -21.29 20250117 2780 11.69 20250409 6290 -50.64 20240508 2780 11.69 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
5 20250414 131054 55 60.00 KOSDAQ 제약 N N N Y 60 N 3100 35 2 1.14 32283467 10439 29.47 3040 3125 3040 3980 2150 3065 3092.58 0.85 0 -406 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1549 88.57 1.56 12 0.02 35.00 1985.00 6290 20240508 -50.72 2780 20250409 11.51 3945 -21.42 20250117 2780 11.51 20250409 6290 -50.72 20240508 2780 11.51 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
6 20250414 121057 55 60.00 KOSDAQ 제약 N N N Y 60 N 3100 35 2 1.14 29575447 9567 27.01 3040 3125 3040 3980 2150 3065 3091.40 0.85 0 -459 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1549 88.57 1.56 12 0.02 35.00 1985.00 6290 20240508 -50.72 2780 20250409 11.51 3945 -21.42 20250117 2780 11.51 20250409 6290 -50.72 20240508 2780 11.51 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
7 20250414 111051 55 60.00 KOSDAQ 제약 N N N Y 60 N 3095 30 2 0.98 18114442 5862 16.55 3040 3125 3040 3980 2150 3065 3090.15 0.85 0 -886 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1546 88.43 1.56 12 0.01 35.00 1985.00 6290 20240508 -50.79 2780 20250409 11.33 3945 -21.55 20250117 2780 11.33 20250409 6290 -50.79 20240508 2780 11.33 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
8 20250414 101054 55 60.00 KOSDAQ 제약 N N N Y 60 N 3100 35 2 1.14 14293770 4629 13.07 3040 3125 3040 3980 2150 3065 3087.87 0.85 0 -217 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1549 88.57 1.56 12 0.01 35.00 1985.00 6290 20240508 -50.72 2780 20250409 11.51 3945 -21.42 20250117 2780 11.51 20250409 6290 -50.72 20240508 2780 11.51 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
9 20250414 091055 55 60.00 KOSDAQ 제약 N N N Y 60 N 3065 0 3 0.00 2264505 741 2.09 3040 3075 3040 3980 2150 3065 3056.01 0.85 0 32 3165 3115 3015 2965 2865 3140 2990 50 915 100 2200 5 1 49966130 1531 87.57 1.54 12 0.00 35.00 1985.00 6290 20240508 -51.27 2780 20250409 10.25 3945 -22.31 20250117 2780 10.25 20250409 6290 -51.27 20240508 2780 10.25 20250409 1.54 Y 307750 100 49 억 424300 N N 305 N 00 N
10 20250411 161043 55 60.00 KOSDAQ 제약 N N N Y 60 N 3065 90 2 3.03 106719255 35425 72.88 2955 3065 2915 3865 2085 2975 3012.54 0.84 0 5717 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1531 87.57 1.54 12 0.07 35.00 1985.00 6290 20240508 -51.27 2780 20250409 10.25 3945 -22.31 20250117 2780 10.25 20250409 6290 -51.27 20240508 2780 10.25 20250409 1.55 Y 307750 100 49 억 418561 N N 305 N 00 N
11 20250411 151053 55 60.00 KOSDAQ 제약 N N N Y 60 N 3050 75 2 2.52 99470735 33056 68.01 2955 3060 2915 3865 2085 2975 3009.16 0.84 0 5633 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1524 87.14 1.54 12 0.07 35.00 1985.00 6290 20240508 -51.51 2780 20250409 9.71 3945 -22.69 20250117 2780 9.71 20250409 6290 -51.51 20240508 2780 9.71 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N
12 20250411 141051 55 60.00 KOSDAQ 제약 N N N Y 60 N 3030 55 2 1.85 90047965 29965 61.65 2955 3060 2915 3865 2085 2975 3005.10 0.84 0 4798 3008 2991 2958 2941 2908 3000 2950 50 890 100 2140 5 1 49966130 1514 86.57 1.53 12 0.06 35.00 1985.00 6290 20240508 -51.83 2780 20250409 8.99 3945 -23.19 20250117 2780 8.99 20250409 6290 -51.83 20240508 2780 8.99 20250409 1.55 Y 307750 100 49 억 418561 N N 276 N 00 N