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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22050,300,2,1.38,9936447650,446394,34.18,22750,22750,21600,28250,15250,21750,22259.37,2.19,0,24848,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4874,-52.00,9.07,12,2.02,-424.00,2431.00,31250,20241016,-29.44,8610,20240417,156.10,26600,-17.11,20250314,16600,32.83,20250103,31250,-29.44,20241016,8610,156.10,20240417,1.61,Y,220100,500,110 억,,483083,N,N,37169,N,00,N
20250410,150928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22200,450,2,2.07,9300980350,417557,31.97,22750,22750,21600,28250,15250,21750,22274.76,2.19,0,22838,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4907,-52.36,9.13,12,1.89,-424.00,2431.00,31250,20241016,-28.96,8610,20240417,157.84,26600,-16.54,20250314,16600,33.73,20250103,31250,-28.96,20241016,8610,157.84,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,140925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22350,600,2,2.76,7826223000,351071,26.88,22750,22750,21600,28250,15250,21750,22292.42,2.19,0,12869,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4940,-52.71,9.19,12,1.59,-424.00,2431.00,31250,20241016,-28.48,8610,20240417,159.58,26600,-15.98,20250314,16600,34.64,20250103,31250,-28.48,20241016,8610,159.58,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,130924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22450,700,2,3.22,7071716375,317251,24.29,22750,22750,21600,28250,15250,21750,22290.60,2.19,0,4456,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4962,-52.95,9.23,12,1.44,-424.00,2431.00,31250,20241016,-28.16,8610,20240417,160.74,26600,-15.60,20250314,16600,35.24,20250103,31250,-28.16,20241016,8610,160.74,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,120924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22500,750,2,3.45,6307751975,283045,21.67,22750,22750,21600,28250,15250,21750,22285.33,2.19,0,69,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4973,-53.07,9.26,12,1.28,-424.00,2431.00,31250,20241016,-28.00,8610,20240417,161.32,26600,-15.41,20250314,16600,35.54,20250103,31250,-28.00,20241016,8610,161.32,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22350,600,2,2.76,4872381325,219392,16.80,22750,22750,21600,28250,15250,21750,22208.56,2.19,0,-15028,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4940,-52.71,9.19,12,0.99,-424.00,2431.00,31250,20241016,-28.48,8610,20240417,159.58,26600,-15.98,20250314,16600,34.64,20250103,31250,-28.48,20241016,8610,159.58,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,100926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22200,450,2,2.07,3601149600,162606,12.45,22750,22750,21600,28250,15250,21750,22146.47,2.19,0,-14666,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4907,-52.36,9.13,12,0.74,-424.00,2431.00,31250,20241016,-28.96,8610,20240417,157.84,26600,-16.54,20250314,16600,33.73,20250103,31250,-28.96,20241016,8610,157.84,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250410,090927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22550,800,2,3.68,1015340325,45215,3.46,22750,22750,21850,28250,15250,21750,22455.83,2.19,0,-6078,24916,23332,22166,20582,19416,22750,20000,111,6500,500,15660,50,1,22102155,4984,-53.18,9.28,12,0.20,-424.00,2431.00,31250,20241016,-27.84,8610,20240417,161.90,26600,-15.23,20250314,16600,35.84,20250103,31250,-27.84,20241016,8610,161.90,20240417,1.61,Y,220100,500,110 억,,483083,N,N,63714,N,00,N
20250409,160919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21750,1400,2,6.88,29258068000,1306170,1057.11,23600,23750,21000,26450,14250,20350,22399.92,2.60,0,-98125,21683,21016,20333,19666,18983,21350,20000,111,6100,500,14650,50,1,22102155,4807,-51.30,8.95,12,5.91,-424.00,2431.00,31250,20241016,-30.40,8610,20240417,152.61,26600,-18.23,20250314,16600,31.02,20250103,31250,-30.40,20241016,8610,152.61,20240417,1.60,Y,220100,500,110 억,,575450,N,N,63714,N,00,N
20250409,150721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21500,1150,2,5.65,28389150850,1265898,1024.51,23600,23750,21000,26450,14250,20350,22426.10,2.60,0,-97954,21683,21016,20333,19666,18983,21350,20000,111,6100,500,14650,50,1,22102155,4752,-50.71,8.84,12,5.73,-424.00,2431.00,31250,20241016,-31.20,8610,20240417,149.71,26600,-19.17,20250314,16600,29.52,20250103,31250,-31.20,20241016,8610,149.71,20240417,1.60,Y,220100,500,110 억,,575450,N,N,616,N,00,N
20250409,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21450,1100,2,5.41,26600982325,1183023,957.44,23600,23750,21000,26450,14250,20350,22485.60,2.60,0,-92235,21683,21016,20333,19666,18983,21350,20000,111,6100,500,14650,50,1,22102155,4741,-50.59,8.82,12,5.35,-424.00,2431.00,31250,20241016,-31.36,8610,20240417,149.13,26600,-19.36,20250314,16600,29.22,20250103,31250,-31.36,20241016,8610,149.13,20240417,1.60,Y,220100,500,110 억,,575450,N,N,616,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 20250410 160924 55 60.00 KOSDAQ 제약 N N N Y 60 N 22050 300 2 1.38 9936447650 446394 34.18 22750 22750 21600 28250 15250 21750 22259.37 2.19 0 24848 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4874 -52.00 9.07 12 2.02 -424.00 2431.00 31250 20241016 -29.44 8610 20240417 156.10 26600 -17.11 20250314 16600 32.83 20250103 31250 -29.44 20241016 8610 156.10 20240417 1.61 Y 220100 500 110 억 483083 N N 37169 N 00 N
3 20250410 150928 55 60.00 KOSDAQ 제약 N N N Y 60 N 22200 450 2 2.07 9300980350 417557 31.97 22750 22750 21600 28250 15250 21750 22274.76 2.19 0 22838 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4907 -52.36 9.13 12 1.89 -424.00 2431.00 31250 20241016 -28.96 8610 20240417 157.84 26600 -16.54 20250314 16600 33.73 20250103 31250 -28.96 20241016 8610 157.84 20240417 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
4 20250410 140925 55 60.00 KOSDAQ 제약 N N N Y 60 N 22350 600 2 2.76 7826223000 351071 26.88 22750 22750 21600 28250 15250 21750 22292.42 2.19 0 12869 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4940 -52.71 9.19 12 1.59 -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 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
5 20250410 130924 55 60.00 KOSDAQ 제약 N N N Y 60 N 22450 700 2 3.22 7071716375 317251 24.29 22750 22750 21600 28250 15250 21750 22290.60 2.19 0 4456 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4962 -52.95 9.23 12 1.44 -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 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
6 20250410 120924 55 60.00 KOSDAQ 제약 N N N Y 60 N 22500 750 2 3.45 6307751975 283045 21.67 22750 22750 21600 28250 15250 21750 22285.33 2.19 0 69 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4973 -53.07 9.26 12 1.28 -424.00 2431.00 31250 20241016 -28.00 8610 20240417 161.32 26600 -15.41 20250314 16600 35.54 20250103 31250 -28.00 20241016 8610 161.32 20240417 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
7 20250410 110924 55 60.00 KOSDAQ 제약 N N N Y 60 N 22350 600 2 2.76 4872381325 219392 16.80 22750 22750 21600 28250 15250 21750 22208.56 2.19 0 -15028 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4940 -52.71 9.19 12 0.99 -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 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
8 20250410 100926 55 60.00 KOSDAQ 제약 N N N Y 60 N 22200 450 2 2.07 3601149600 162606 12.45 22750 22750 21600 28250 15250 21750 22146.47 2.19 0 -14666 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4907 -52.36 9.13 12 0.74 -424.00 2431.00 31250 20241016 -28.96 8610 20240417 157.84 26600 -16.54 20250314 16600 33.73 20250103 31250 -28.96 20241016 8610 157.84 20240417 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
9 20250410 090927 55 60.00 KOSDAQ 제약 N N N Y 60 N 22550 800 2 3.68 1015340325 45215 3.46 22750 22750 21850 28250 15250 21750 22455.83 2.19 0 -6078 24916 23332 22166 20582 19416 22750 20000 111 6500 500 15660 50 1 22102155 4984 -53.18 9.28 12 0.20 -424.00 2431.00 31250 20241016 -27.84 8610 20240417 161.90 26600 -15.23 20250314 16600 35.84 20250103 31250 -27.84 20241016 8610 161.90 20240417 1.61 Y 220100 500 110 억 483083 N N 63714 N 00 N
10 20250409 160919 55 60.00 KOSDAQ 제약 N N N Y 60 N 21750 1400 2 6.88 29258068000 1306170 1057.11 23600 23750 21000 26450 14250 20350 22399.92 2.60 0 -98125 21683 21016 20333 19666 18983 21350 20000 111 6100 500 14650 50 1 22102155 4807 -51.30 8.95 12 5.91 -424.00 2431.00 31250 20241016 -30.40 8610 20240417 152.61 26600 -18.23 20250314 16600 31.02 20250103 31250 -30.40 20241016 8610 152.61 20240417 1.60 Y 220100 500 110 억 575450 N N 63714 N 00 N
11 20250409 150721 55 60.00 KOSDAQ 제약 N N N Y 60 N 21500 1150 2 5.65 28389150850 1265898 1024.51 23600 23750 21000 26450 14250 20350 22426.10 2.60 0 -97954 21683 21016 20333 19666 18983 21350 20000 111 6100 500 14650 50 1 22102155 4752 -50.71 8.84 12 5.73 -424.00 2431.00 31250 20241016 -31.20 8610 20240417 149.71 26600 -19.17 20250314 16600 29.52 20250103 31250 -31.20 20241016 8610 149.71 20240417 1.60 Y 220100 500 110 억 575450 N N 616 N 00 N
12 20250409 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 21450 1100 2 5.41 26600982325 1183023 957.44 23600 23750 21000 26450 14250 20350 22485.60 2.60 0 -92235 21683 21016 20333 19666 18983 21350 20000 111 6100 500 14650 50 1 22102155 4741 -50.59 8.82 12 5.35 -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 1.60 Y 220100 500 110 억 575450 N N 616 N 00 N