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
014570/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
20250422,160305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,15,2,0.31,52125760,10879,180.24,4745,4830,4735,6220,3350,4785,4791.41,2.67,0,525,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,528,17.65,0.66,12,0.10,272.00,7224.00,6730,20240415,-28.68,4095,20241209,17.22,5600,-14.29,20250207,4360,10.09,20250404,6730,-28.68,20240423,4095,17.22,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,150310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,25,2,0.52,46360715,9673,160.26,4745,4830,4735,6220,3350,4785,4792.80,2.67,0,464,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,529,17.68,0.67,12,0.09,272.00,7224.00,6730,20240415,-28.53,4095,20241209,17.46,5600,-14.11,20250207,4360,10.32,20250404,6730,-28.53,20240423,4095,17.46,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,30,2,0.63,41246325,8607,142.59,4745,4830,4735,6220,3350,4785,4792.18,2.67,0,450,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,530,17.70,0.67,12,0.08,272.00,7224.00,6730,20240415,-28.45,4095,20241209,17.58,5600,-14.02,20250207,4360,10.44,20250404,6730,-28.45,20240423,4095,17.58,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,130309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,20,2,0.42,27862305,5824,96.49,4745,4830,4735,6220,3350,4785,4784.05,2.67,0,377,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,529,17.67,0.67,12,0.05,272.00,7224.00,6730,20240415,-28.60,4095,20241209,17.34,5600,-14.20,20250207,4360,10.21,20250404,6730,-28.60,20240423,4095,17.34,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,120310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,25,2,0.52,13892585,2919,48.36,4745,4830,4735,6220,3350,4785,4759.36,2.67,0,260,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,529,17.68,0.67,12,0.03,272.00,7224.00,6730,20240415,-28.53,4095,20241209,17.46,5600,-14.11,20250207,4360,10.32,20250404,6730,-28.53,20240423,4095,17.46,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,110310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,5,2,0.10,11594995,2440,40.42,4745,4830,4735,6220,3350,4785,4752.05,2.67,0,245,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,527,17.61,0.66,12,0.02,272.00,7224.00,6730,20240415,-28.83,4095,20241209,16.97,5600,-14.46,20250207,4360,9.86,20250404,6730,-28.83,20240423,4095,16.97,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,100309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4790,5,2,0.10,11470495,2414,39.99,4745,4830,4735,6220,3350,4785,4751.65,2.67,0,243,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,527,17.61,0.66,12,0.02,272.00,7224.00,6730,20240415,-28.83,4095,20241209,16.97,5600,-14.46,20250207,4360,9.86,20250404,6730,-28.83,20240423,4095,16.97,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250422,090310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,45,2,0.94,5779495,1218,20.18,4745,4830,4745,6220,3350,4785,4745.07,2.67,0,214,4861,4822,4796,4757,4731,4810,4745,55,1435,500,3340,5,1,11000000,531,17.76,0.67,12,0.01,272.00,7224.00,6730,20240415,-28.23,4095,20241209,17.95,5600,-13.75,20250207,4360,10.78,20250404,6730,-28.23,20240423,4095,17.95,20241209,0.78,Y,014570,500,55 억,,293289,N,N,0,N,00,N
20250421,160304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,-20,5,-0.42,28990000,6036,109.69,4805,4835,4770,6240,3365,4805,4802.85,2.83,0,-157,4858,4831,4798,4771,4738,4815,4755,55,1435,500,3360,5,1,11000000,526,17.59,0.66,12,0.05,272.00,7224.00,6800,20240409,-29.63,4095,20241209,16.85,5600,-14.55,20250207,4360,9.75,20250404,6730,-28.90,20240423,4095,16.85,20241209,0.78,Y,014570,500,55 억,,311618,N,N,0,N,00,N
20250421,150308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,0,3,0.00,26792830,5578,101.36,4805,4835,4770,6240,3365,4805,4803.30,2.83,0,-40,4858,4831,4798,4771,4738,4815,4755,55,1435,500,3360,5,1,11000000,529,17.67,0.67,12,0.05,272.00,7224.00,6800,20240409,-29.34,4095,20241209,17.34,5600,-14.20,20250207,4360,10.21,20250404,6730,-28.60,20240423,4095,17.34,20241209,0.78,Y,014570,500,55 억,,311618,N,N,0,N,00,N
20250421,140309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,-5,5,-0.10,24168550,5031,91.42,4805,4835,4770,6240,3365,4805,4803.93,2.83,0,-53,4858,4831,4798,4771,4738,4815,4755,55,1435,500,3360,5,1,11000000,528,17.65,0.66,12,0.05,272.00,7224.00,6800,20240409,-29.41,4095,20241209,17.22,5600,-14.29,20250207,4360,10.09,20250404,6730,-28.68,20240423,4095,17.22,20241209,0.78,Y,014570,500,55 억,,311618,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 160305 57 100.00 KOSDAQ 제약 N N N N N 4800 15 2 0.31 52125760 10879 180.24 4745 4830 4735 6220 3350 4785 4791.41 2.67 0 525 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 528 17.65 0.66 12 0.10 272.00 7224.00 6730 20240415 -28.68 4095 20241209 17.22 5600 -14.29 20250207 4360 10.09 20250404 6730 -28.68 20240423 4095 17.22 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
3 20250422 150310 57 100.00 KOSDAQ 제약 N N N N N 4810 25 2 0.52 46360715 9673 160.26 4745 4830 4735 6220 3350 4785 4792.80 2.67 0 464 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 529 17.68 0.67 12 0.09 272.00 7224.00 6730 20240415 -28.53 4095 20241209 17.46 5600 -14.11 20250207 4360 10.32 20250404 6730 -28.53 20240423 4095 17.46 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
4 20250422 140309 57 100.00 KOSDAQ 제약 N N N N N 4815 30 2 0.63 41246325 8607 142.59 4745 4830 4735 6220 3350 4785 4792.18 2.67 0 450 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 530 17.70 0.67 12 0.08 272.00 7224.00 6730 20240415 -28.45 4095 20241209 17.58 5600 -14.02 20250207 4360 10.44 20250404 6730 -28.45 20240423 4095 17.58 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
5 20250422 130309 57 100.00 KOSDAQ 제약 N N N N N 4805 20 2 0.42 27862305 5824 96.49 4745 4830 4735 6220 3350 4785 4784.05 2.67 0 377 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 529 17.67 0.67 12 0.05 272.00 7224.00 6730 20240415 -28.60 4095 20241209 17.34 5600 -14.20 20250207 4360 10.21 20250404 6730 -28.60 20240423 4095 17.34 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
6 20250422 120310 57 100.00 KOSDAQ 제약 N N N N N 4810 25 2 0.52 13892585 2919 48.36 4745 4830 4735 6220 3350 4785 4759.36 2.67 0 260 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 529 17.68 0.67 12 0.03 272.00 7224.00 6730 20240415 -28.53 4095 20241209 17.46 5600 -14.11 20250207 4360 10.32 20250404 6730 -28.53 20240423 4095 17.46 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
7 20250422 110310 57 100.00 KOSDAQ 제약 N N N N N 4790 5 2 0.10 11594995 2440 40.42 4745 4830 4735 6220 3350 4785 4752.05 2.67 0 245 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 527 17.61 0.66 12 0.02 272.00 7224.00 6730 20240415 -28.83 4095 20241209 16.97 5600 -14.46 20250207 4360 9.86 20250404 6730 -28.83 20240423 4095 16.97 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
8 20250422 100309 57 100.00 KOSDAQ 제약 N N N N N 4790 5 2 0.10 11470495 2414 39.99 4745 4830 4735 6220 3350 4785 4751.65 2.67 0 243 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 527 17.61 0.66 12 0.02 272.00 7224.00 6730 20240415 -28.83 4095 20241209 16.97 5600 -14.46 20250207 4360 9.86 20250404 6730 -28.83 20240423 4095 16.97 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
9 20250422 090310 57 100.00 KOSDAQ 제약 N N N N N 4830 45 2 0.94 5779495 1218 20.18 4745 4830 4745 6220 3350 4785 4745.07 2.67 0 214 4861 4822 4796 4757 4731 4810 4745 55 1435 500 3340 5 1 11000000 531 17.76 0.67 12 0.01 272.00 7224.00 6730 20240415 -28.23 4095 20241209 17.95 5600 -13.75 20250207 4360 10.78 20250404 6730 -28.23 20240423 4095 17.95 20241209 0.78 Y 014570 500 55 억 293289 N N 0 N 00 N
10 20250421 160304 57 100.00 KOSDAQ 제약 N N N N N 4785 -20 5 -0.42 28990000 6036 109.69 4805 4835 4770 6240 3365 4805 4802.85 2.83 0 -157 4858 4831 4798 4771 4738 4815 4755 55 1435 500 3360 5 1 11000000 526 17.59 0.66 12 0.05 272.00 7224.00 6800 20240409 -29.63 4095 20241209 16.85 5600 -14.55 20250207 4360 9.75 20250404 6730 -28.90 20240423 4095 16.85 20241209 0.78 Y 014570 500 55 억 311618 N N 0 N 00 N
11 20250421 150308 57 100.00 KOSDAQ 제약 N N N N N 4805 0 3 0.00 26792830 5578 101.36 4805 4835 4770 6240 3365 4805 4803.30 2.83 0 -40 4858 4831 4798 4771 4738 4815 4755 55 1435 500 3360 5 1 11000000 529 17.67 0.67 12 0.05 272.00 7224.00 6800 20240409 -29.34 4095 20241209 17.34 5600 -14.20 20250207 4360 10.21 20250404 6730 -28.60 20240423 4095 17.34 20241209 0.78 Y 014570 500 55 억 311618 N N 0 N 00 N
12 20250421 140309 57 100.00 KOSDAQ 제약 N N N N N 4800 -5 5 -0.10 24168550 5031 91.42 4805 4835 4770 6240 3365 4805 4803.93 2.83 0 -53 4858 4831 4798 4771 4738 4815 4755 55 1435 500 3360 5 1 11000000 528 17.65 0.66 12 0.05 272.00 7224.00 6800 20240409 -29.41 4095 20241209 17.22 5600 -14.29 20250207 4360 10.09 20250404 6730 -28.68 20240423 4095 17.22 20241209 0.78 Y 014570 500 55 억 311618 N N 0 N 00 N