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
023910/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
20250422,160337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,200,2,0.78,318637100,12296,348.13,25850,26100,25700,33500,18100,25800,25913.88,16.88,0,4606,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1560,4.62,0.56,12,0.20,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,150342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,150,2,0.58,310425500,11980,339.18,25850,26100,25700,33500,18100,25800,25911.98,16.88,0,4551,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1557,4.61,0.56,12,0.20,5627.00,46569.00,29350,20240522,-11.58,23750,20241114,9.26,26500,-2.08,20250106,24750,4.85,20250407,29350,-11.58,20240522,23750,9.26,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,140343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,200,2,0.78,259782550,10026,283.86,25850,26100,25700,33500,18100,25800,25910.89,16.88,0,3433,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1560,4.62,0.56,12,0.17,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,130342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,250,2,0.97,210809250,8137,230.38,25850,26100,25700,33500,18100,25800,25907.49,16.88,0,3107,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1563,4.63,0.56,12,0.14,5627.00,46569.00,29350,20240522,-11.24,23750,20241114,9.68,26500,-1.70,20250106,24750,5.25,20250407,29350,-11.24,20240522,23750,9.68,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,120343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,250,2,0.97,161649150,6249,176.93,25850,26050,25700,33500,18100,25800,25868.00,16.88,0,2632,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1563,4.63,0.56,12,0.10,5627.00,46569.00,29350,20240522,-11.24,23750,20241114,9.68,26500,-1.70,20250106,24750,5.25,20250407,29350,-11.24,20240522,23750,9.68,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,110342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,200,2,0.78,141822900,5487,155.35,25850,26050,25700,33500,18100,25800,25847.07,16.88,0,2601,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1560,4.62,0.56,12,0.09,5627.00,46569.00,29350,20240522,-11.41,23750,20241114,9.47,26500,-1.89,20250106,24750,5.05,20250407,29350,-11.41,20240522,23750,9.47,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,100342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,50,2,0.19,72561950,2812,79.61,25850,25900,25700,33500,18100,25800,25804.39,16.88,0,1877,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1551,4.59,0.56,12,0.05,5627.00,46569.00,29350,20240522,-11.93,23750,20241114,8.84,26500,-2.45,20250106,24750,4.44,20250407,29350,-11.93,20240522,23750,8.84,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250422,090342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25700,-100,5,-0.39,540900,21,0.59,25850,25850,25700,33500,18100,25800,25757.14,16.88,0,0,26000,25900,25800,25700,25600,25850,25650,30,7700,500,19090,50,1,6000000,1542,4.57,0.55,12,0.00,5627.00,46569.00,29350,20240522,-12.44,23750,20241114,8.21,26500,-3.02,20250106,24750,3.84,20250407,29350,-12.44,20240522,23750,8.21,20241114,0.27,Y,023910,500,30 억,,1012659,N,N,0,N,00,N
20250421,160336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,-50,5,-0.19,88585425,3431,46.20,25850,25900,25700,33600,18100,25850,25819.19,16.88,0,-88,26183,26016,25783,25616,25383,25900,25500,30,7750,500,19120,50,1,6000000,1548,4.59,0.55,12,0.06,5627.00,46569.00,29350,20240522,-12.10,23750,20241114,8.63,26500,-2.64,20250106,24750,4.24,20250407,29350,-12.10,20240522,23750,8.63,20241114,0.26,Y,023910,500,30 억,,1012747,N,N,0,N,00,N
20250421,150341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,0,3,0.00,69273325,2683,36.12,25850,25900,25700,33600,18100,25850,25819.35,16.88,0,-64,26183,26016,25783,25616,25383,25900,25500,30,7750,500,19120,50,1,6000000,1551,4.59,0.56,12,0.04,5627.00,46569.00,29350,20240522,-11.93,23750,20241114,8.84,26500,-2.45,20250106,24750,4.44,20250407,29350,-11.93,20240522,23750,8.84,20241114,0.26,Y,023910,500,30 억,,1012747,N,N,0,N,00,N
20250421,140341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,0,3,0.00,54849275,2125,28.61,25850,25900,25700,33600,18100,25850,25811.42,16.88,0,2,26183,26016,25783,25616,25383,25900,25500,30,7750,500,19120,50,1,6000000,1551,4.59,0.56,12,0.04,5627.00,46569.00,29350,20240522,-11.93,23750,20241114,8.84,26500,-2.45,20250106,24750,4.44,20250407,29350,-11.93,20240522,23750,8.84,20241114,0.26,Y,023910,500,30 억,,1012747,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 160337 57 100.00 KOSDAQ 제약 N N N N N 26000 200 2 0.78 318637100 12296 348.13 25850 26100 25700 33500 18100 25800 25913.88 16.88 0 4606 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1560 4.62 0.56 12 0.20 5627.00 46569.00 29350 20240522 -11.41 23750 20241114 9.47 26500 -1.89 20250106 24750 5.05 20250407 29350 -11.41 20240522 23750 9.47 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
3 20250422 150342 57 100.00 KOSDAQ 제약 N N N N N 25950 150 2 0.58 310425500 11980 339.18 25850 26100 25700 33500 18100 25800 25911.98 16.88 0 4551 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1557 4.61 0.56 12 0.20 5627.00 46569.00 29350 20240522 -11.58 23750 20241114 9.26 26500 -2.08 20250106 24750 4.85 20250407 29350 -11.58 20240522 23750 9.26 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
4 20250422 140343 57 100.00 KOSDAQ 제약 N N N N N 26000 200 2 0.78 259782550 10026 283.86 25850 26100 25700 33500 18100 25800 25910.89 16.88 0 3433 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1560 4.62 0.56 12 0.17 5627.00 46569.00 29350 20240522 -11.41 23750 20241114 9.47 26500 -1.89 20250106 24750 5.05 20250407 29350 -11.41 20240522 23750 9.47 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
5 20250422 130342 57 100.00 KOSDAQ 제약 N N N N N 26050 250 2 0.97 210809250 8137 230.38 25850 26100 25700 33500 18100 25800 25907.49 16.88 0 3107 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1563 4.63 0.56 12 0.14 5627.00 46569.00 29350 20240522 -11.24 23750 20241114 9.68 26500 -1.70 20250106 24750 5.25 20250407 29350 -11.24 20240522 23750 9.68 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
6 20250422 120343 57 100.00 KOSDAQ 제약 N N N N N 26050 250 2 0.97 161649150 6249 176.93 25850 26050 25700 33500 18100 25800 25868.00 16.88 0 2632 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1563 4.63 0.56 12 0.10 5627.00 46569.00 29350 20240522 -11.24 23750 20241114 9.68 26500 -1.70 20250106 24750 5.25 20250407 29350 -11.24 20240522 23750 9.68 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
7 20250422 110342 57 100.00 KOSDAQ 제약 N N N N N 26000 200 2 0.78 141822900 5487 155.35 25850 26050 25700 33500 18100 25800 25847.07 16.88 0 2601 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1560 4.62 0.56 12 0.09 5627.00 46569.00 29350 20240522 -11.41 23750 20241114 9.47 26500 -1.89 20250106 24750 5.05 20250407 29350 -11.41 20240522 23750 9.47 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
8 20250422 100342 57 100.00 KOSDAQ 제약 N N N N N 25850 50 2 0.19 72561950 2812 79.61 25850 25900 25700 33500 18100 25800 25804.39 16.88 0 1877 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1551 4.59 0.56 12 0.05 5627.00 46569.00 29350 20240522 -11.93 23750 20241114 8.84 26500 -2.45 20250106 24750 4.44 20250407 29350 -11.93 20240522 23750 8.84 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
9 20250422 090342 57 100.00 KOSDAQ 제약 N N N N N 25700 -100 5 -0.39 540900 21 0.59 25850 25850 25700 33500 18100 25800 25757.14 16.88 0 0 26000 25900 25800 25700 25600 25850 25650 30 7700 500 19090 50 1 6000000 1542 4.57 0.55 12 0.00 5627.00 46569.00 29350 20240522 -12.44 23750 20241114 8.21 26500 -3.02 20250106 24750 3.84 20250407 29350 -12.44 20240522 23750 8.21 20241114 0.27 Y 023910 500 30 억 1012659 N N 0 N 00 N
10 20250421 160336 57 100.00 KOSDAQ 제약 N N N N N 25800 -50 5 -0.19 88585425 3431 46.20 25850 25900 25700 33600 18100 25850 25819.19 16.88 0 -88 26183 26016 25783 25616 25383 25900 25500 30 7750 500 19120 50 1 6000000 1548 4.59 0.55 12 0.06 5627.00 46569.00 29350 20240522 -12.10 23750 20241114 8.63 26500 -2.64 20250106 24750 4.24 20250407 29350 -12.10 20240522 23750 8.63 20241114 0.26 Y 023910 500 30 억 1012747 N N 0 N 00 N
11 20250421 150341 57 100.00 KOSDAQ 제약 N N N N N 25850 0 3 0.00 69273325 2683 36.12 25850 25900 25700 33600 18100 25850 25819.35 16.88 0 -64 26183 26016 25783 25616 25383 25900 25500 30 7750 500 19120 50 1 6000000 1551 4.59 0.56 12 0.04 5627.00 46569.00 29350 20240522 -11.93 23750 20241114 8.84 26500 -2.45 20250106 24750 4.44 20250407 29350 -11.93 20240522 23750 8.84 20241114 0.26 Y 023910 500 30 억 1012747 N N 0 N 00 N
12 20250421 140341 57 100.00 KOSDAQ 제약 N N N N N 25850 0 3 0.00 54849275 2125 28.61 25850 25900 25700 33600 18100 25850 25811.42 16.88 0 2 26183 26016 25783 25616 25383 25900 25500 30 7750 500 19120 50 1 6000000 1551 4.59 0.56 12 0.04 5627.00 46569.00 29350 20240522 -11.93 23750 20241114 8.84 26500 -2.45 20250106 24750 4.44 20250407 29350 -11.93 20240522 23750 8.84 20241114 0.26 Y 023910 500 30 억 1012747 N N 0 N 00 N