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
307280/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
20250422,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,26684395,23623,57.85,1131,1136,1121,1470,792,1131,1129.59,1.32,0,1200,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,488846,N,N,993,N,00,N
20250422,151113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,26127943,23131,56.65,1131,1136,1121,1470,792,1131,1129.56,1.32,0,1230,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.86,990,20250404,14.14,1215,-7.00,20250217,990,14.14,20250404,1879,-39.86,20240430,990,14.14,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,141113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1133,2,2,0.18,25679892,22734,55.67,1131,1136,1121,1470,792,1131,1129.58,1.32,0,967,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,419,7.36,1.04,12,0.06,154.00,1088.00,1879,20240430,-39.70,990,20250404,14.44,1215,-6.75,20250217,990,14.44,20250404,1879,-39.70,20240430,990,14.44,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,131110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,17895964,15844,38.80,1131,1131,1121,1470,792,1131,1129.51,1.32,0,1880,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.04,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,121114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,17635091,15613,38.24,1131,1131,1121,1470,792,1131,1129.51,1.32,0,1708,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.04,154.00,1088.00,1879,20240430,-39.86,990,20250404,14.14,1215,-7.00,20250217,990,14.14,20250404,1879,-39.86,20240430,990,14.14,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,111112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,16132189,14283,34.98,1131,1131,1121,1470,792,1131,1129.47,1.32,0,1469,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.04,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,101112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,-2,5,-0.18,7048283,6243,15.29,1131,1131,1121,1470,792,1131,1128.99,1.32,0,283,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,417,7.33,1.04,12,0.02,154.00,1088.00,1879,20240430,-39.91,990,20250404,14.04,1215,-7.08,20250217,990,14.04,20250404,1879,-39.91,20240430,990,14.04,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250422,091115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,0,3,0.00,4342595,3845,9.42,1131,1131,1121,1470,792,1131,1129.41,1.32,0,209,1157,1144,1134,1121,1111,1139,1116,37,339,100,790,1,1,36959013,418,7.34,1.04,12,0.01,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,488846,N,N,0,N,00,N
20250421,161050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,-16,5,-1.39,46314709,40834,53.40,1147,1147,1124,1491,803,1147,1134.22,1.32,0,162,1171,1158,1134,1121,1097,1165,1128,37,344,100,800,1,1,36959013,418,7.34,1.04,12,0.11,154.00,1088.00,1879,20240430,-39.81,990,20250404,14.24,1215,-6.91,20250217,990,14.24,20250404,1879,-39.81,20240430,990,14.24,20250404,1.64,Y,307280,100,36 억,,487384,N,N,0,N,00,N
20250421,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1125,-22,5,-1.92,44403327,39144,51.19,1147,1147,1124,1491,803,1147,1134.36,1.32,0,162,1171,1158,1134,1121,1097,1165,1128,37,344,100,800,1,1,36959013,416,7.31,1.03,12,0.11,154.00,1088.00,1879,20240430,-40.13,990,20250404,13.64,1215,-7.41,20250217,990,13.64,20250404,1879,-40.13,20240430,990,13.64,20250404,1.64,Y,307280,100,36 억,,487384,N,N,0,N,00,N
20250421,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1136,-11,5,-0.96,35633040,31364,41.02,1147,1147,1124,1491,803,1147,1136.11,1.32,0,-847,1171,1158,1134,1121,1097,1165,1128,37,344,100,800,1,1,36959013,420,7.38,1.04,12,0.08,154.00,1088.00,1879,20240430,-39.54,990,20250404,14.75,1215,-6.50,20250217,990,14.75,20250404,1879,-39.54,20240430,990,14.75,20250404,1.64,Y,307280,100,36 억,,487384,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 161054 57 100.00 KOSDAQ 제약 N N N N N 1131 0 3 0.00 26684395 23623 57.85 1131 1136 1121 1470 792 1131 1129.59 1.32 0 1200 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.06 154.00 1088.00 1879 20240430 -39.81 990 20250404 14.24 1215 -6.91 20250217 990 14.24 20250404 1879 -39.81 20240430 990 14.24 20250404 1.64 Y 307280 100 36 억 488846 N N 993 N 00 N
3 20250422 151113 57 100.00 KOSDAQ 제약 N N N N N 1130 -1 5 -0.09 26127943 23131 56.65 1131 1136 1121 1470 792 1131 1129.56 1.32 0 1230 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.06 154.00 1088.00 1879 20240430 -39.86 990 20250404 14.14 1215 -7.00 20250217 990 14.14 20250404 1879 -39.86 20240430 990 14.14 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
4 20250422 141113 57 100.00 KOSDAQ 제약 N N N N N 1133 2 2 0.18 25679892 22734 55.67 1131 1136 1121 1470 792 1131 1129.58 1.32 0 967 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 419 7.36 1.04 12 0.06 154.00 1088.00 1879 20240430 -39.70 990 20250404 14.44 1215 -6.75 20250217 990 14.44 20250404 1879 -39.70 20240430 990 14.44 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
5 20250422 131110 57 100.00 KOSDAQ 제약 N N N N N 1131 0 3 0.00 17895964 15844 38.80 1131 1131 1121 1470 792 1131 1129.51 1.32 0 1880 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.04 154.00 1088.00 1879 20240430 -39.81 990 20250404 14.24 1215 -6.91 20250217 990 14.24 20250404 1879 -39.81 20240430 990 14.24 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
6 20250422 121114 57 100.00 KOSDAQ 제약 N N N N N 1130 -1 5 -0.09 17635091 15613 38.24 1131 1131 1121 1470 792 1131 1129.51 1.32 0 1708 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.04 154.00 1088.00 1879 20240430 -39.86 990 20250404 14.14 1215 -7.00 20250217 990 14.14 20250404 1879 -39.86 20240430 990 14.14 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
7 20250422 111112 57 100.00 KOSDAQ 제약 N N N N N 1131 0 3 0.00 16132189 14283 34.98 1131 1131 1121 1470 792 1131 1129.47 1.32 0 1469 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.04 154.00 1088.00 1879 20240430 -39.81 990 20250404 14.24 1215 -6.91 20250217 990 14.24 20250404 1879 -39.81 20240430 990 14.24 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
8 20250422 101112 57 100.00 KOSDAQ 제약 N N N N N 1129 -2 5 -0.18 7048283 6243 15.29 1131 1131 1121 1470 792 1131 1128.99 1.32 0 283 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 417 7.33 1.04 12 0.02 154.00 1088.00 1879 20240430 -39.91 990 20250404 14.04 1215 -7.08 20250217 990 14.04 20250404 1879 -39.91 20240430 990 14.04 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
9 20250422 091115 57 100.00 KOSDAQ 제약 N N N N N 1131 0 3 0.00 4342595 3845 9.42 1131 1131 1121 1470 792 1131 1129.41 1.32 0 209 1157 1144 1134 1121 1111 1139 1116 37 339 100 790 1 1 36959013 418 7.34 1.04 12 0.01 154.00 1088.00 1879 20240430 -39.81 990 20250404 14.24 1215 -6.91 20250217 990 14.24 20250404 1879 -39.81 20240430 990 14.24 20250404 1.64 Y 307280 100 36 억 488846 N N 0 N 00 N
10 20250421 161050 57 100.00 KOSDAQ 제약 N N N N N 1131 -16 5 -1.39 46314709 40834 53.40 1147 1147 1124 1491 803 1147 1134.22 1.32 0 162 1171 1158 1134 1121 1097 1165 1128 37 344 100 800 1 1 36959013 418 7.34 1.04 12 0.11 154.00 1088.00 1879 20240430 -39.81 990 20250404 14.24 1215 -6.91 20250217 990 14.24 20250404 1879 -39.81 20240430 990 14.24 20250404 1.64 Y 307280 100 36 억 487384 N N 0 N 00 N
11 20250421 151109 57 100.00 KOSDAQ 제약 N N N N N 1125 -22 5 -1.92 44403327 39144 51.19 1147 1147 1124 1491 803 1147 1134.36 1.32 0 162 1171 1158 1134 1121 1097 1165 1128 37 344 100 800 1 1 36959013 416 7.31 1.03 12 0.11 154.00 1088.00 1879 20240430 -40.13 990 20250404 13.64 1215 -7.41 20250217 990 13.64 20250404 1879 -40.13 20240430 990 13.64 20250404 1.64 Y 307280 100 36 억 487384 N N 0 N 00 N
12 20250421 141108 57 100.00 KOSDAQ 제약 N N N N N 1136 -11 5 -0.96 35633040 31364 41.02 1147 1147 1124 1491 803 1147 1136.11 1.32 0 -847 1171 1158 1134 1121 1097 1165 1128 37 344 100 800 1 1 36959013 420 7.38 1.04 12 0.08 154.00 1088.00 1879 20240430 -39.54 990 20250404 14.75 1215 -6.50 20250217 990 14.75 20250404 1879 -39.54 20240430 990 14.75 20250404 1.64 Y 307280 100 36 억 487384 N N 0 N 00 N