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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220100/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
20250415,160927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20750,-1500,5,-6.74,23022225910,1134893,424.69,22000,22000,19160,28900,15600,22250,20285.77,2.14,0,-115185,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4586,-48.94,8.54,12,5.13,-424.00,2431.00,31250,20241016,-33.60,8610,20240417,141.00,26600,-21.99,20250314,16600,25.00,20250103,31250,-33.60,20241016,8610,141.00,20240417,2.10,Y,220100,500,110 억,,472254,N,N,56552,N,00,N
20250415,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20700,-1550,5,-6.97,22557864060,1112494,416.31,22000,22000,19160,28900,15600,22250,20276.84,2.14,0,-112212,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4575,-48.82,8.52,12,5.03,-424.00,2431.00,31250,20241016,-33.76,8610,20240417,140.42,26600,-22.18,20250314,16600,24.70,20250103,31250,-33.76,20241016,8610,140.42,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,140936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21250,-1000,5,-4.49,20873004460,1032102,386.22,22000,22000,19160,28900,15600,22250,20223.78,2.14,0,-79942,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4697,-50.12,8.74,12,4.67,-424.00,2431.00,31250,20241016,-32.00,8610,20240417,146.81,26600,-20.11,20250314,16600,28.01,20250103,31250,-32.00,20241016,8610,146.81,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,130937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20700,-1550,5,-6.97,17067437810,853278,319.30,22000,22000,19160,28900,15600,22250,20002.20,2.14,0,-87872,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4575,-48.82,8.52,12,3.86,-424.00,2431.00,31250,20241016,-33.76,8610,20240417,140.42,26600,-22.18,20250314,16600,24.70,20250103,31250,-33.76,20241016,8610,140.42,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,120934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20300,-1950,5,-8.76,15668999835,784984,293.75,22000,22000,19160,28900,15600,22250,19960.92,2.14,0,-75376,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4487,-47.88,8.35,12,3.55,-424.00,2431.00,31250,20241016,-35.04,8610,20240417,135.77,26600,-23.68,20250314,16600,22.29,20250103,31250,-35.04,20241016,8610,135.77,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20100,-2150,5,-9.66,14089958360,707136,264.62,22000,22000,19160,28900,15600,22250,19925.39,2.14,0,-68297,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4443,-47.41,8.27,12,3.20,-424.00,2431.00,31250,20241016,-35.68,8610,20240417,133.45,26600,-24.44,20250314,16600,21.08,20250103,31250,-35.68,20241016,8610,133.45,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19410,-2840,5,-12.76,10932939970,547649,204.94,22000,22000,19160,28900,15600,22250,19963.41,2.14,0,-75494,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,10,1,22102155,4290,-45.78,7.98,12,2.48,-424.00,2431.00,31250,20241016,-37.89,8610,20240417,125.44,26600,-27.03,20250314,16600,16.93,20250103,31250,-37.89,20241016,8610,125.44,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250415,090939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21450,-800,5,-3.60,725283150,33511,12.54,22000,22000,21350,28900,15600,22250,21643.14,2.14,0,-4913,23283,22766,22383,21866,21483,22575,21675,111,6650,500,16020,50,1,22102155,4741,-50.59,8.82,12,0.15,-424.00,2431.00,31250,20241016,-31.36,8610,20240417,149.13,26600,-19.36,20250314,16600,29.22,20250103,31250,-31.36,20241016,8610,149.13,20240417,2.10,Y,220100,500,110 억,,472254,N,N,27052,N,00,N
20250414,160925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,0,3,0.00,6017480550,267230,91.35,22400,22900,22000,28900,15600,22250,22518.01,2.21,0,-17116,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4918,-52.48,9.15,12,1.21,-424.00,2431.00,31250,20241016,-28.80,8610,20240417,158.42,26600,-16.35,20250314,16600,34.04,20250103,31250,-28.80,20241016,8610,158.42,20240417,2.15,Y,220100,500,110 억,,489252,N,N,27052,N,00,N
20250414,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22350,100,2,0.45,5737188850,254656,87.05,22400,22900,22000,28900,15600,22250,22529.17,2.21,0,-14757,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4940,-52.71,9.19,12,1.15,-424.00,2431.00,31250,20241016,-28.48,8610,20240417,159.58,26600,-15.98,20250314,16600,34.64,20250103,31250,-28.48,20241016,8610,159.58,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,140932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22450,200,2,0.90,5197488175,230557,78.81,22400,22900,22000,28900,15600,22250,22543.18,2.21,0,-11991,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4962,-52.95,9.23,12,1.04,-424.00,2431.00,31250,20241016,-28.16,8610,20240417,160.74,26600,-15.60,20250314,16600,35.24,20250103,31250,-28.16,20241016,8610,160.74,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,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 20250415 160927 55 60.00 KOSDAQ 제약 N N N Y 60 N 20750 -1500 5 -6.74 23022225910 1134893 424.69 22000 22000 19160 28900 15600 22250 20285.77 2.14 0 -115185 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4586 -48.94 8.54 12 5.13 -424.00 2431.00 31250 20241016 -33.60 8610 20240417 141.00 26600 -21.99 20250314 16600 25.00 20250103 31250 -33.60 20241016 8610 141.00 20240417 2.10 Y 220100 500 110 억 472254 N N 56552 N 00 N
3 20250415 150937 55 60.00 KOSDAQ 제약 N N N Y 60 N 20700 -1550 5 -6.97 22557864060 1112494 416.31 22000 22000 19160 28900 15600 22250 20276.84 2.14 0 -112212 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4575 -48.82 8.52 12 5.03 -424.00 2431.00 31250 20241016 -33.76 8610 20240417 140.42 26600 -22.18 20250314 16600 24.70 20250103 31250 -33.76 20241016 8610 140.42 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
4 20250415 140936 55 60.00 KOSDAQ 제약 N N N Y 60 N 21250 -1000 5 -4.49 20873004460 1032102 386.22 22000 22000 19160 28900 15600 22250 20223.78 2.14 0 -79942 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4697 -50.12 8.74 12 4.67 -424.00 2431.00 31250 20241016 -32.00 8610 20240417 146.81 26600 -20.11 20250314 16600 28.01 20250103 31250 -32.00 20241016 8610 146.81 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
5 20250415 130937 55 60.00 KOSDAQ 제약 N N N Y 60 N 20700 -1550 5 -6.97 17067437810 853278 319.30 22000 22000 19160 28900 15600 22250 20002.20 2.14 0 -87872 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4575 -48.82 8.52 12 3.86 -424.00 2431.00 31250 20241016 -33.76 8610 20240417 140.42 26600 -22.18 20250314 16600 24.70 20250103 31250 -33.76 20241016 8610 140.42 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
6 20250415 120934 55 60.00 KOSDAQ 제약 N N N Y 60 N 20300 -1950 5 -8.76 15668999835 784984 293.75 22000 22000 19160 28900 15600 22250 19960.92 2.14 0 -75376 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4487 -47.88 8.35 12 3.55 -424.00 2431.00 31250 20241016 -35.04 8610 20240417 135.77 26600 -23.68 20250314 16600 22.29 20250103 31250 -35.04 20241016 8610 135.77 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
7 20250415 110937 55 60.00 KOSDAQ 제약 N N N Y 60 N 20100 -2150 5 -9.66 14089958360 707136 264.62 22000 22000 19160 28900 15600 22250 19925.39 2.14 0 -68297 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4443 -47.41 8.27 12 3.20 -424.00 2431.00 31250 20241016 -35.68 8610 20240417 133.45 26600 -24.44 20250314 16600 21.08 20250103 31250 -35.68 20241016 8610 133.45 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
8 20250415 100936 55 60.00 KOSDAQ 제약 N N N Y 60 N 19410 -2840 5 -12.76 10932939970 547649 204.94 22000 22000 19160 28900 15600 22250 19963.41 2.14 0 -75494 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 10 1 22102155 4290 -45.78 7.98 12 2.48 -424.00 2431.00 31250 20241016 -37.89 8610 20240417 125.44 26600 -27.03 20250314 16600 16.93 20250103 31250 -37.89 20241016 8610 125.44 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
9 20250415 090939 55 60.00 KOSDAQ 제약 N N N Y 60 N 21450 -800 5 -3.60 725283150 33511 12.54 22000 22000 21350 28900 15600 22250 21643.14 2.14 0 -4913 23283 22766 22383 21866 21483 22575 21675 111 6650 500 16020 50 1 22102155 4741 -50.59 8.82 12 0.15 -424.00 2431.00 31250 20241016 -31.36 8610 20240417 149.13 26600 -19.36 20250314 16600 29.22 20250103 31250 -31.36 20241016 8610 149.13 20240417 2.10 Y 220100 500 110 억 472254 N N 27052 N 00 N
10 20250414 160925 55 60.00 KOSDAQ 제약 N N N Y 60 N 22250 0 3 0.00 6017480550 267230 91.35 22400 22900 22000 28900 15600 22250 22518.01 2.21 0 -17116 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4918 -52.48 9.15 12 1.21 -424.00 2431.00 31250 20241016 -28.80 8610 20240417 158.42 26600 -16.35 20250314 16600 34.04 20250103 31250 -28.80 20241016 8610 158.42 20240417 2.15 Y 220100 500 110 억 489252 N N 27052 N 00 N
11 20250414 150933 55 60.00 KOSDAQ 제약 N N N Y 60 N 22350 100 2 0.45 5737188850 254656 87.05 22400 22900 22000 28900 15600 22250 22529.17 2.21 0 -14757 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4940 -52.71 9.19 12 1.15 -424.00 2431.00 31250 20241016 -28.48 8610 20240417 159.58 26600 -15.98 20250314 16600 34.64 20250103 31250 -28.48 20241016 8610 159.58 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
12 20250414 140932 55 60.00 KOSDAQ 제약 N N N Y 60 N 22450 200 2 0.90 5197488175 230557 78.81 22400 22900 22000 28900 15600 22250 22543.18 2.21 0 -11991 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4962 -52.95 9.23 12 1.04 -424.00 2431.00 31250 20241016 -28.16 8610 20240417 160.74 26600 -15.60 20250314 16600 35.24 20250103 31250 -28.16 20241016 8610 160.74 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N