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
314140/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
20250422,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,46438460,8973,114.52,5280,5280,5140,6780,3660,5220,5175.34,1.43,0,1558,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.10,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,76,N,00,N
20250422,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,42992420,8309,106.05,5280,5280,5140,6780,3660,5220,5174.20,1.43,0,1724,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.10,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,141120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-50,5,-0.96,35478680,6850,87.43,5280,5280,5140,6780,3660,5220,5179.37,1.43,0,1447,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,448,-49.24,0.44,12,0.08,-105.00,11814.00,10790,20240610,-52.09,4560,20241115,13.38,6960,-25.72,20250314,4765,8.50,20250407,10790,-52.09,20240610,4560,13.38,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,131116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-60,5,-1.15,31266800,6034,77.01,5280,5280,5150,6780,3660,5220,5181.77,1.43,0,1523,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,447,-49.14,0.44,12,0.07,-105.00,11814.00,10790,20240610,-52.18,4560,20241115,13.16,6960,-25.86,20250314,4765,8.29,20250407,10790,-52.18,20240610,4560,13.16,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,29462470,5687,72.58,5280,5280,5150,6780,3660,5220,5180.67,1.43,0,1509,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.07,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,111118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-30,5,-0.57,23316880,4497,57.40,5280,5280,5150,6780,3660,5220,5184.99,1.43,0,1376,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,450,-49.43,0.44,12,0.05,-105.00,11814.00,10790,20240610,-51.90,4560,20241115,13.82,6960,-25.43,20250314,4765,8.92,20250407,10790,-51.90,20240610,4560,13.82,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,101118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-40,5,-0.77,14480690,2789,35.60,5280,5280,5150,6780,3660,5220,5192.07,1.43,0,1067,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,449,-49.33,0.44,12,0.03,-105.00,11814.00,10790,20240610,-51.99,4560,20241115,13.60,6960,-25.57,20250314,4765,8.71,20250407,10790,-51.99,20240610,4560,13.60,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250422,091121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,0,3,0.00,84300,16,0.20,5280,5280,5220,6780,3660,5220,5268.75,1.43,0,-2,5360,5290,5250,5180,5140,5270,5160,43,1560,500,3340,10,1,8666361,452,-49.71,0.44,12,0.00,-105.00,11814.00,10790,20240610,-51.62,4560,20241115,14.47,6960,-25.00,20250314,4765,9.55,20250407,10790,-51.62,20240610,4560,14.47,20241115,1.99,Y,314140,500,43 억,,123880,N,N,0,N,00,N
20250421,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,-40,5,-0.76,41171255,7834,99.19,5290,5320,5210,6830,3690,5260,5255.60,1.43,0,-28,5406,5332,5246,5172,5086,5370,5210,43,1570,500,3360,10,1,8666361,452,-49.71,0.44,12,0.09,-105.00,11814.00,10790,20240610,-51.62,4560,20241115,14.47,6960,-25.00,20250314,4765,9.55,20250407,10790,-51.62,20240610,4560,14.47,20241115,2.01,Y,314140,500,43 억,,123908,N,N,0,N,00,N
20250421,151116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,-10,5,-0.19,37208575,7075,89.58,5290,5320,5210,6830,3690,5260,5259.16,1.43,0,14,5406,5332,5246,5172,5086,5370,5210,43,1570,500,3360,10,1,8666361,455,-50.00,0.44,12,0.08,-105.00,11814.00,10790,20240610,-51.34,4560,20241115,15.13,6960,-24.57,20250314,4765,10.18,20250407,10790,-51.34,20240610,4560,15.13,20241115,2.01,Y,314140,500,43 억,,123908,N,N,0,N,00,N
20250421,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,0,3,0.00,25952875,4929,62.41,5290,5320,5220,6830,3690,5260,5265.34,1.43,0,-836,5406,5332,5246,5172,5086,5370,5210,43,1570,500,3360,10,1,8666361,456,-50.10,0.45,12,0.06,-105.00,11814.00,10790,20240610,-51.25,4560,20241115,15.35,6960,-24.43,20250314,4765,10.39,20250407,10790,-51.25,20240610,4560,15.35,20241115,2.01,Y,314140,500,43 억,,123908,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 161100 57 100.00 KOSDAQ 제약 N N N N N 5190 -30 5 -0.57 46438460 8973 114.52 5280 5280 5140 6780 3660 5220 5175.34 1.43 0 1558 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 450 -49.43 0.44 12 0.10 -105.00 11814.00 10790 20240610 -51.90 4560 20241115 13.82 6960 -25.43 20250314 4765 8.92 20250407 10790 -51.90 20240610 4560 13.82 20241115 1.99 Y 314140 500 43 억 123880 N N 76 N 00 N
3 20250422 151120 57 100.00 KOSDAQ 제약 N N N N N 5190 -30 5 -0.57 42992420 8309 106.05 5280 5280 5140 6780 3660 5220 5174.20 1.43 0 1724 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 450 -49.43 0.44 12 0.10 -105.00 11814.00 10790 20240610 -51.90 4560 20241115 13.82 6960 -25.43 20250314 4765 8.92 20250407 10790 -51.90 20240610 4560 13.82 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
4 20250422 141120 57 100.00 KOSDAQ 제약 N N N N N 5170 -50 5 -0.96 35478680 6850 87.43 5280 5280 5140 6780 3660 5220 5179.37 1.43 0 1447 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 448 -49.24 0.44 12 0.08 -105.00 11814.00 10790 20240610 -52.09 4560 20241115 13.38 6960 -25.72 20250314 4765 8.50 20250407 10790 -52.09 20240610 4560 13.38 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
5 20250422 131116 57 100.00 KOSDAQ 제약 N N N N N 5160 -60 5 -1.15 31266800 6034 77.01 5280 5280 5150 6780 3660 5220 5181.77 1.43 0 1523 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 447 -49.14 0.44 12 0.07 -105.00 11814.00 10790 20240610 -52.18 4560 20241115 13.16 6960 -25.86 20250314 4765 8.29 20250407 10790 -52.18 20240610 4560 13.16 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
6 20250422 121120 57 100.00 KOSDAQ 제약 N N N N N 5190 -30 5 -0.57 29462470 5687 72.58 5280 5280 5150 6780 3660 5220 5180.67 1.43 0 1509 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 450 -49.43 0.44 12 0.07 -105.00 11814.00 10790 20240610 -51.90 4560 20241115 13.82 6960 -25.43 20250314 4765 8.92 20250407 10790 -51.90 20240610 4560 13.82 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
7 20250422 111118 57 100.00 KOSDAQ 제약 N N N N N 5190 -30 5 -0.57 23316880 4497 57.40 5280 5280 5150 6780 3660 5220 5184.99 1.43 0 1376 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 450 -49.43 0.44 12 0.05 -105.00 11814.00 10790 20240610 -51.90 4560 20241115 13.82 6960 -25.43 20250314 4765 8.92 20250407 10790 -51.90 20240610 4560 13.82 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
8 20250422 101118 57 100.00 KOSDAQ 제약 N N N N N 5180 -40 5 -0.77 14480690 2789 35.60 5280 5280 5150 6780 3660 5220 5192.07 1.43 0 1067 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 449 -49.33 0.44 12 0.03 -105.00 11814.00 10790 20240610 -51.99 4560 20241115 13.60 6960 -25.57 20250314 4765 8.71 20250407 10790 -51.99 20240610 4560 13.60 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
9 20250422 091121 57 100.00 KOSDAQ 제약 N N N N N 5220 0 3 0.00 84300 16 0.20 5280 5280 5220 6780 3660 5220 5268.75 1.43 0 -2 5360 5290 5250 5180 5140 5270 5160 43 1560 500 3340 10 1 8666361 452 -49.71 0.44 12 0.00 -105.00 11814.00 10790 20240610 -51.62 4560 20241115 14.47 6960 -25.00 20250314 4765 9.55 20250407 10790 -51.62 20240610 4560 14.47 20241115 1.99 Y 314140 500 43 억 123880 N N 0 N 00 N
10 20250421 161056 57 100.00 KOSDAQ 제약 N N N N N 5220 -40 5 -0.76 41171255 7834 99.19 5290 5320 5210 6830 3690 5260 5255.60 1.43 0 -28 5406 5332 5246 5172 5086 5370 5210 43 1570 500 3360 10 1 8666361 452 -49.71 0.44 12 0.09 -105.00 11814.00 10790 20240610 -51.62 4560 20241115 14.47 6960 -25.00 20250314 4765 9.55 20250407 10790 -51.62 20240610 4560 14.47 20241115 2.01 Y 314140 500 43 억 123908 N N 0 N 00 N
11 20250421 151116 57 100.00 KOSDAQ 제약 N N N N N 5250 -10 5 -0.19 37208575 7075 89.58 5290 5320 5210 6830 3690 5260 5259.16 1.43 0 14 5406 5332 5246 5172 5086 5370 5210 43 1570 500 3360 10 1 8666361 455 -50.00 0.44 12 0.08 -105.00 11814.00 10790 20240610 -51.34 4560 20241115 15.13 6960 -24.57 20250314 4765 10.18 20250407 10790 -51.34 20240610 4560 15.13 20241115 2.01 Y 314140 500 43 억 123908 N N 0 N 00 N
12 20250421 141115 57 100.00 KOSDAQ 제약 N N N N N 5260 0 3 0.00 25952875 4929 62.41 5290 5320 5220 6830 3690 5260 5265.34 1.43 0 -836 5406 5332 5246 5172 5086 5370 5210 43 1570 500 3360 10 1 8666361 456 -50.10 0.45 12 0.06 -105.00 11814.00 10790 20240610 -51.25 4560 20241115 15.35 6960 -24.43 20250314 4765 10.39 20250407 10790 -51.25 20240610 4560 15.35 20241115 2.01 Y 314140 500 43 억 123908 N N 0 N 00 N