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
011040/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
20250422,160246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,126247120,22152,92.07,5740,5740,5680,7420,4000,5710,5699.12,1.74,0,2016,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1754,32.02,0.70,12,0.07,178.00,8131.00,8280,20240612,-31.16,5330,20250407,6.94,6290,-9.38,20250106,5330,6.94,20250407,8280,-31.16,20240612,5330,6.94,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,150250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,112252310,19694,81.85,5740,5740,5680,7420,4000,5710,5699.82,1.74,0,1412,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1754,32.02,0.70,12,0.06,178.00,8131.00,8280,20240612,-31.16,5330,20250407,6.94,6290,-9.38,20250106,5330,6.94,20250407,8280,-31.16,20240612,5330,6.94,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,0,3,0.00,98436350,17269,71.77,5740,5740,5680,7420,4000,5710,5700.18,1.74,0,1673,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1757,32.08,0.70,12,0.06,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,130250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,0,3,0.00,94718540,16617,69.06,5740,5740,5680,7420,4000,5710,5700.10,1.74,0,1907,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1757,32.08,0.70,12,0.05,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,120250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5700,-10,5,-0.18,91414260,16038,66.66,5740,5740,5680,7420,4000,5710,5699.85,1.74,0,1751,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1754,32.02,0.70,12,0.05,178.00,8131.00,8280,20240612,-31.16,5330,20250407,6.94,6290,-9.38,20250106,5330,6.94,20250407,8280,-31.16,20240612,5330,6.94,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,110251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,0,3,0.00,75843110,13311,55.32,5740,5740,5680,7420,4000,5710,5697.78,1.74,0,1725,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1757,32.08,0.70,12,0.04,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,100250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,0,3,0.00,62423230,10959,45.55,5740,5740,5680,7420,4000,5710,5696.07,1.74,0,1513,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1757,32.08,0.70,12,0.04,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250422,090251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5740,30,2,0.53,11480,2,0.01,5740,5740,5740,7420,4000,5710,5740.00,1.74,0,0,5770,5740,5720,5690,5670,5730,5680,157,1710,500,4330,10,1,30768766,1766,32.25,0.71,12,0.00,178.00,8131.00,8280,20240612,-30.68,5330,20250407,7.69,6290,-8.74,20250106,5330,7.69,20250407,8280,-30.68,20240612,5330,7.69,20250407,0.89,Y,011040,500,156 억,,535726,N,N,0,N,00,N
20250421,160245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5710,-20,5,-0.35,137774585,24041,123.00,5730,5750,5700,7440,4020,5730,5730.82,1.74,0,838,5776,5752,5706,5682,5636,5765,5695,157,1710,500,4350,10,1,30768766,1757,32.08,0.70,12,0.08,178.00,8131.00,8280,20240612,-31.04,5330,20250407,7.13,6290,-9.22,20250106,5330,7.13,20250407,8280,-31.04,20240612,5330,7.13,20250407,0.89,Y,011040,500,156 억,,534840,N,N,0,N,00,N
20250421,150249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,0,3,0.00,133774505,23341,119.42,5730,5750,5700,7440,4020,5730,5731.31,1.74,0,782,5776,5752,5706,5682,5636,5765,5695,157,1710,500,4350,10,1,30768766,1763,32.19,0.70,12,0.08,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.89,Y,011040,500,156 억,,534840,N,N,0,N,00,N
20250421,140250,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5730,0,3,0.00,125895015,21965,112.38,5730,5750,5700,7440,4020,5730,5731.62,1.74,0,533,5776,5752,5706,5682,5636,5765,5695,157,1710,500,4350,10,1,30768766,1763,32.19,0.70,12,0.07,178.00,8131.00,8280,20240612,-30.80,5330,20250407,7.50,6290,-8.90,20250106,5330,7.50,20250407,8280,-30.80,20240612,5330,7.50,20250407,0.89,Y,011040,500,156 억,,534840,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 20250422 160246 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -10 5 -0.18 126247120 22152 92.07 5740 5740 5680 7420 4000 5710 5699.12 1.74 0 2016 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1754 32.02 0.70 12 0.07 178.00 8131.00 8280 20240612 -31.16 5330 20250407 6.94 6290 -9.38 20250106 5330 6.94 20250407 8280 -31.16 20240612 5330 6.94 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
3 20250422 150250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -10 5 -0.18 112252310 19694 81.85 5740 5740 5680 7420 4000 5710 5699.82 1.74 0 1412 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1754 32.02 0.70 12 0.06 178.00 8131.00 8280 20240612 -31.16 5330 20250407 6.94 6290 -9.38 20250106 5330 6.94 20250407 8280 -31.16 20240612 5330 6.94 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
4 20250422 140250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 0 3 0.00 98436350 17269 71.77 5740 5740 5680 7420 4000 5710 5700.18 1.74 0 1673 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1757 32.08 0.70 12 0.06 178.00 8131.00 8280 20240612 -31.04 5330 20250407 7.13 6290 -9.22 20250106 5330 7.13 20250407 8280 -31.04 20240612 5330 7.13 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
5 20250422 130250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 0 3 0.00 94718540 16617 69.06 5740 5740 5680 7420 4000 5710 5700.10 1.74 0 1907 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1757 32.08 0.70 12 0.05 178.00 8131.00 8280 20240612 -31.04 5330 20250407 7.13 6290 -9.22 20250106 5330 7.13 20250407 8280 -31.04 20240612 5330 7.13 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
6 20250422 120250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5700 -10 5 -0.18 91414260 16038 66.66 5740 5740 5680 7420 4000 5710 5699.85 1.74 0 1751 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1754 32.02 0.70 12 0.05 178.00 8131.00 8280 20240612 -31.16 5330 20250407 6.94 6290 -9.38 20250106 5330 6.94 20250407 8280 -31.16 20240612 5330 6.94 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
7 20250422 110251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 0 3 0.00 75843110 13311 55.32 5740 5740 5680 7420 4000 5710 5697.78 1.74 0 1725 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1757 32.08 0.70 12 0.04 178.00 8131.00 8280 20240612 -31.04 5330 20250407 7.13 6290 -9.22 20250106 5330 7.13 20250407 8280 -31.04 20240612 5330 7.13 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
8 20250422 100250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 0 3 0.00 62423230 10959 45.55 5740 5740 5680 7420 4000 5710 5696.07 1.74 0 1513 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1757 32.08 0.70 12 0.04 178.00 8131.00 8280 20240612 -31.04 5330 20250407 7.13 6290 -9.22 20250106 5330 7.13 20250407 8280 -31.04 20240612 5330 7.13 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
9 20250422 090251 55 60.00 KOSDAQ 제약 N N N Y 60 N 5740 30 2 0.53 11480 2 0.01 5740 5740 5740 7420 4000 5710 5740.00 1.74 0 0 5770 5740 5720 5690 5670 5730 5680 157 1710 500 4330 10 1 30768766 1766 32.25 0.71 12 0.00 178.00 8131.00 8280 20240612 -30.68 5330 20250407 7.69 6290 -8.74 20250106 5330 7.69 20250407 8280 -30.68 20240612 5330 7.69 20250407 0.89 Y 011040 500 156 억 535726 N N 0 N 00 N
10 20250421 160245 55 60.00 KOSDAQ 제약 N N N Y 60 N 5710 -20 5 -0.35 137774585 24041 123.00 5730 5750 5700 7440 4020 5730 5730.82 1.74 0 838 5776 5752 5706 5682 5636 5765 5695 157 1710 500 4350 10 1 30768766 1757 32.08 0.70 12 0.08 178.00 8131.00 8280 20240612 -31.04 5330 20250407 7.13 6290 -9.22 20250106 5330 7.13 20250407 8280 -31.04 20240612 5330 7.13 20250407 0.89 Y 011040 500 156 억 534840 N N 0 N 00 N
11 20250421 150249 55 60.00 KOSDAQ 제약 N N N Y 60 N 5730 0 3 0.00 133774505 23341 119.42 5730 5750 5700 7440 4020 5730 5731.31 1.74 0 782 5776 5752 5706 5682 5636 5765 5695 157 1710 500 4350 10 1 30768766 1763 32.19 0.70 12 0.08 178.00 8131.00 8280 20240612 -30.80 5330 20250407 7.50 6290 -8.90 20250106 5330 7.50 20250407 8280 -30.80 20240612 5330 7.50 20250407 0.89 Y 011040 500 156 억 534840 N N 0 N 00 N
12 20250421 140250 55 60.00 KOSDAQ 제약 N N N Y 60 N 5730 0 3 0.00 125895015 21965 112.38 5730 5750 5700 7440 4020 5730 5731.62 1.74 0 533 5776 5752 5706 5682 5636 5765 5695 157 1710 500 4350 10 1 30768766 1763 32.19 0.70 12 0.07 178.00 8131.00 8280 20240612 -30.80 5330 20250407 7.50 6290 -8.90 20250106 5330 7.50 20250407 8280 -30.80 20240612 5330 7.50 20250407 0.89 Y 011040 500 156 억 534840 N N 0 N 00 N