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
100700/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
20250422,160725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,0,3,0.00,196996736,81612,67.71,2395,2430,2385,3110,1680,2395,2413.82,1.37,0,6873,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1049,8.62,0.71,12,0.19,278.00,3360.00,3650,20240522,-34.38,2185,20250409,9.61,2680,-10.63,20250416,2185,9.61,20250409,3650,-34.38,20240522,2185,9.61,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,150739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,15,2,0.63,184334036,76336,63.33,2395,2430,2385,3110,1680,2395,2414.77,1.37,0,5228,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1056,8.67,0.72,12,0.17,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,140738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,30,2,1.25,176576006,73124,60.66,2395,2430,2385,3110,1680,2395,2414.75,1.37,0,5306,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1062,8.72,0.72,12,0.17,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,130736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,25,2,1.04,142395371,59007,48.95,2395,2430,2385,3110,1680,2395,2413.19,1.37,0,4400,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1060,8.71,0.72,12,0.13,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,120737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,122260886,50688,42.05,2395,2430,2385,3110,1680,2395,2412.03,1.37,0,1474,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1058,8.69,0.72,12,0.12,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,110737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,97833622,40593,33.68,2395,2430,2385,3110,1680,2395,2410.11,1.37,0,781,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1058,8.69,0.72,12,0.09,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,100737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,30,2,1.25,62844654,26123,21.67,2395,2430,2385,3110,1680,2395,2405.72,1.37,0,147,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1062,8.72,0.72,12,0.06,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250422,090738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,-5,5,-0.21,4001240,1670,1.39,2395,2405,2390,3110,1680,2395,2395.95,1.37,0,246,2448,2421,2393,2366,2338,2422,2367,44,715,100,1720,5,1,43800000,1047,8.60,0.71,12,0.00,278.00,3360.00,3650,20240522,-34.52,2185,20250409,9.38,2680,-10.82,20250416,2185,9.38,20250409,3650,-34.52,20240522,2185,9.38,20250409,1.52,Y,100700,100,43 억,,597927,N,N,0,N,00,N
20250421,160722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,10,2,0.42,283038086,118372,65.30,2395,2420,2365,3100,1670,2385,2391.09,1.34,0,12276,2451,2417,2391,2357,2331,2405,2345,44,715,100,1710,5,1,43800000,1049,8.62,0.71,12,0.27,278.00,3360.00,3650,20240522,-34.38,2185,20250409,9.61,2680,-10.63,20250416,2185,9.61,20250409,3650,-34.38,20240522,2185,9.61,20250409,1.51,Y,100700,100,43 억,,586293,N,N,0,N,00,N
20250421,150735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,15,2,0.63,274570016,114837,63.35,2395,2420,2365,3100,1670,2385,2390.95,1.34,0,12096,2451,2417,2391,2357,2331,2405,2345,44,715,100,1710,5,1,43800000,1051,8.63,0.71,12,0.26,278.00,3360.00,3650,20240522,-34.25,2185,20250409,9.84,2680,-10.45,20250416,2185,9.84,20250409,3650,-34.25,20240522,2185,9.84,20250409,1.51,Y,100700,100,43 억,,586293,N,N,0,N,00,N
20250421,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,10,2,0.42,231463906,96860,53.43,2395,2420,2365,3100,1670,2385,2389.67,1.34,0,13487,2451,2417,2391,2357,2331,2405,2345,44,715,100,1710,5,1,43800000,1049,8.62,0.71,12,0.22,278.00,3360.00,3650,20240522,-34.38,2185,20250409,9.61,2680,-10.63,20250416,2185,9.61,20250409,3650,-34.38,20240522,2185,9.61,20250409,1.51,Y,100700,100,43 억,,586293,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 160725 57 100.00 KOSDAQ 제약 N N N N N 2395 0 3 0.00 196996736 81612 67.71 2395 2430 2385 3110 1680 2395 2413.82 1.37 0 6873 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1049 8.62 0.71 12 0.19 278.00 3360.00 3650 20240522 -34.38 2185 20250409 9.61 2680 -10.63 20250416 2185 9.61 20250409 3650 -34.38 20240522 2185 9.61 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
3 20250422 150739 57 100.00 KOSDAQ 제약 N N N N N 2410 15 2 0.63 184334036 76336 63.33 2395 2430 2385 3110 1680 2395 2414.77 1.37 0 5228 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1056 8.67 0.72 12 0.17 278.00 3360.00 3650 20240522 -33.97 2185 20250409 10.30 2680 -10.07 20250416 2185 10.30 20250409 3650 -33.97 20240522 2185 10.30 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
4 20250422 140738 57 100.00 KOSDAQ 제약 N N N N N 2425 30 2 1.25 176576006 73124 60.66 2395 2430 2385 3110 1680 2395 2414.75 1.37 0 5306 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1062 8.72 0.72 12 0.17 278.00 3360.00 3650 20240522 -33.56 2185 20250409 10.98 2680 -9.51 20250416 2185 10.98 20250409 3650 -33.56 20240522 2185 10.98 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
5 20250422 130736 57 100.00 KOSDAQ 제약 N N N N N 2420 25 2 1.04 142395371 59007 48.95 2395 2430 2385 3110 1680 2395 2413.19 1.37 0 4400 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1060 8.71 0.72 12 0.13 278.00 3360.00 3650 20240522 -33.70 2185 20250409 10.76 2680 -9.70 20250416 2185 10.76 20250409 3650 -33.70 20240522 2185 10.76 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
6 20250422 120737 57 100.00 KOSDAQ 제약 N N N N N 2415 20 2 0.84 122260886 50688 42.05 2395 2430 2385 3110 1680 2395 2412.03 1.37 0 1474 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1058 8.69 0.72 12 0.12 278.00 3360.00 3650 20240522 -33.84 2185 20250409 10.53 2680 -9.89 20250416 2185 10.53 20250409 3650 -33.84 20240522 2185 10.53 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
7 20250422 110737 57 100.00 KOSDAQ 제약 N N N N N 2415 20 2 0.84 97833622 40593 33.68 2395 2430 2385 3110 1680 2395 2410.11 1.37 0 781 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1058 8.69 0.72 12 0.09 278.00 3360.00 3650 20240522 -33.84 2185 20250409 10.53 2680 -9.89 20250416 2185 10.53 20250409 3650 -33.84 20240522 2185 10.53 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
8 20250422 100737 57 100.00 KOSDAQ 제약 N N N N N 2425 30 2 1.25 62844654 26123 21.67 2395 2430 2385 3110 1680 2395 2405.72 1.37 0 147 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1062 8.72 0.72 12 0.06 278.00 3360.00 3650 20240522 -33.56 2185 20250409 10.98 2680 -9.51 20250416 2185 10.98 20250409 3650 -33.56 20240522 2185 10.98 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
9 20250422 090738 57 100.00 KOSDAQ 제약 N N N N N 2390 -5 5 -0.21 4001240 1670 1.39 2395 2405 2390 3110 1680 2395 2395.95 1.37 0 246 2448 2421 2393 2366 2338 2422 2367 44 715 100 1720 5 1 43800000 1047 8.60 0.71 12 0.00 278.00 3360.00 3650 20240522 -34.52 2185 20250409 9.38 2680 -10.82 20250416 2185 9.38 20250409 3650 -34.52 20240522 2185 9.38 20250409 1.52 Y 100700 100 43 억 597927 N N 0 N 00 N
10 20250421 160722 57 100.00 KOSDAQ 제약 N N N N N 2395 10 2 0.42 283038086 118372 65.30 2395 2420 2365 3100 1670 2385 2391.09 1.34 0 12276 2451 2417 2391 2357 2331 2405 2345 44 715 100 1710 5 1 43800000 1049 8.62 0.71 12 0.27 278.00 3360.00 3650 20240522 -34.38 2185 20250409 9.61 2680 -10.63 20250416 2185 9.61 20250409 3650 -34.38 20240522 2185 9.61 20250409 1.51 Y 100700 100 43 억 586293 N N 0 N 00 N
11 20250421 150735 57 100.00 KOSDAQ 제약 N N N N N 2400 15 2 0.63 274570016 114837 63.35 2395 2420 2365 3100 1670 2385 2390.95 1.34 0 12096 2451 2417 2391 2357 2331 2405 2345 44 715 100 1710 5 1 43800000 1051 8.63 0.71 12 0.26 278.00 3360.00 3650 20240522 -34.25 2185 20250409 9.84 2680 -10.45 20250416 2185 9.84 20250409 3650 -34.25 20240522 2185 9.84 20250409 1.51 Y 100700 100 43 억 586293 N N 0 N 00 N
12 20250421 140735 57 100.00 KOSDAQ 제약 N N N N N 2395 10 2 0.42 231463906 96860 53.43 2395 2420 2365 3100 1670 2385 2389.67 1.34 0 13487 2451 2417 2391 2357 2331 2405 2345 44 715 100 1710 5 1 43800000 1049 8.62 0.71 12 0.22 278.00 3360.00 3650 20240522 -34.38 2185 20250409 9.61 2680 -10.63 20250416 2185 9.61 20250409 3650 -34.38 20240522 2185 9.61 20250409 1.51 Y 100700 100 43 억 586293 N N 0 N 00 N