ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
220100/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
20250414,160925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,0,3,0.00,6017480550,267230,91.35,22400,22900,22000,28900,15600,22250,22518.01,2.21,0,-17116,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4918,-52.48,9.15,12,1.21,-424.00,2431.00,31250,20241016,-28.80,8610,20240417,158.42,26600,-16.35,20250314,16600,34.04,20250103,31250,-28.80,20241016,8610,158.42,20240417,2.15,Y,220100,500,110 억,,489252,N,N,27052,N,00,N
20250414,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22350,100,2,0.45,5737188850,254656,87.05,22400,22900,22000,28900,15600,22250,22529.17,2.21,0,-14757,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4940,-52.71,9.19,12,1.15,-424.00,2431.00,31250,20241016,-28.48,8610,20240417,159.58,26600,-15.98,20250314,16600,34.64,20250103,31250,-28.48,20241016,8610,159.58,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,140932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22450,200,2,0.90,5197488175,230557,78.81,22400,22900,22000,28900,15600,22250,22543.18,2.21,0,-11991,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4962,-52.95,9.23,12,1.04,-424.00,2431.00,31250,20241016,-28.16,8610,20240417,160.74,26600,-15.60,20250314,16600,35.24,20250103,31250,-28.16,20241016,8610,160.74,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,130930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22550,300,2,1.35,4466531450,198035,67.69,22400,22900,22000,28900,15600,22250,22554.25,2.21,0,-1742,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4984,-53.18,9.28,12,0.90,-424.00,2431.00,31250,20241016,-27.84,8610,20240417,161.90,26600,-15.23,20250314,16600,35.84,20250103,31250,-27.84,20241016,8610,161.90,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,120932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22500,250,2,1.12,4148094900,183911,62.87,22400,22900,22000,28900,15600,22250,22554.90,2.21,0,1245,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4973,-53.07,9.26,12,0.83,-424.00,2431.00,31250,20241016,-28.00,8610,20240417,161.32,26600,-15.41,20250314,16600,35.54,20250103,31250,-28.00,20241016,8610,161.32,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,110927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22500,250,2,1.12,3563067950,157905,53.98,22400,22900,22000,28900,15600,22250,22564.63,2.21,0,3373,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4973,-53.07,9.26,12,0.71,-424.00,2431.00,31250,20241016,-28.00,8610,20240417,161.32,26600,-15.41,20250314,16600,35.54,20250103,31250,-28.00,20241016,8610,161.32,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,100930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22750,500,2,2.25,2523632025,112082,38.31,22400,22900,22000,28900,15600,22250,22515.94,2.21,0,1485,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,5028,-53.66,9.36,12,0.51,-424.00,2431.00,31250,20241016,-27.20,8610,20240417,164.23,26600,-14.47,20250314,16600,37.05,20250103,31250,-27.20,20241016,8610,164.23,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250414,090931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22150,-100,5,-0.45,675164850,30312,10.36,22400,22650,22000,28900,15600,22250,22273.85,2.21,0,2590,23250,22750,22000,21500,20750,23000,21750,111,6650,500,16020,50,1,22102155,4896,-52.24,9.11,12,0.14,-424.00,2431.00,31250,20241016,-29.12,8610,20240417,157.26,26600,-16.73,20250314,16600,33.43,20250103,31250,-29.12,20241016,8610,157.26,20240417,2.15,Y,220100,500,110 억,,489252,N,N,25536,N,00,N
20250411,160920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,200,2,0.91,6443837750,292546,65.54,21350,22500,21250,28650,15450,22050,22026.75,2.30,0,-20455,23283,22666,22133,21516,20983,22400,21250,111,6600,500,15870,50,1,22102155,4918,-52.48,9.15,12,1.32,-424.00,2431.00,31250,20241016,-28.80,8610,20240417,158.42,26600,-16.35,20250314,16600,34.04,20250103,31250,-28.80,20241016,8610,158.42,20240417,1.80,Y,220100,500,110 억,,509094,N,N,25536,N,00,N
20250411,150929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,200,2,0.91,6150680750,279357,62.58,21350,22500,21250,28650,15450,22050,22017.28,2.30,0,-16140,23283,22666,22133,21516,20983,22400,21250,111,6600,500,15870,50,1,22102155,4918,-52.48,9.15,12,1.26,-424.00,2431.00,31250,20241016,-28.80,8610,20240417,158.42,26600,-16.35,20250314,16600,34.04,20250103,31250,-28.80,20241016,8610,158.42,20240417,1.80,Y,220100,500,110 억,,509094,N,N,37169,N,00,N
20250411,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22300,250,2,1.13,5051818400,229888,51.50,21350,22500,21250,28650,15450,22050,21975.12,2.30,0,-7175,23283,22666,22133,21516,20983,22400,21250,111,6600,500,15870,50,1,22102155,4929,-52.59,9.17,12,1.04,-424.00,2431.00,31250,20241016,-28.64,8610,20240417,159.00,26600,-16.17,20250314,16600,34.34,20250103,31250,-28.64,20241016,8610,159.00,20240417,1.80,Y,220100,500,110 억,,509094,N,N,37169,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 20250414 160925 55 60.00 KOSDAQ 제약 N N N Y 60 N 22250 0 3 0.00 6017480550 267230 91.35 22400 22900 22000 28900 15600 22250 22518.01 2.21 0 -17116 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4918 -52.48 9.15 12 1.21 -424.00 2431.00 31250 20241016 -28.80 8610 20240417 158.42 26600 -16.35 20250314 16600 34.04 20250103 31250 -28.80 20241016 8610 158.42 20240417 2.15 Y 220100 500 110 억 489252 N N 27052 N 00 N
3 20250414 150933 55 60.00 KOSDAQ 제약 N N N Y 60 N 22350 100 2 0.45 5737188850 254656 87.05 22400 22900 22000 28900 15600 22250 22529.17 2.21 0 -14757 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4940 -52.71 9.19 12 1.15 -424.00 2431.00 31250 20241016 -28.48 8610 20240417 159.58 26600 -15.98 20250314 16600 34.64 20250103 31250 -28.48 20241016 8610 159.58 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
4 20250414 140932 55 60.00 KOSDAQ 제약 N N N Y 60 N 22450 200 2 0.90 5197488175 230557 78.81 22400 22900 22000 28900 15600 22250 22543.18 2.21 0 -11991 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4962 -52.95 9.23 12 1.04 -424.00 2431.00 31250 20241016 -28.16 8610 20240417 160.74 26600 -15.60 20250314 16600 35.24 20250103 31250 -28.16 20241016 8610 160.74 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
5 20250414 130930 55 60.00 KOSDAQ 제약 N N N Y 60 N 22550 300 2 1.35 4466531450 198035 67.69 22400 22900 22000 28900 15600 22250 22554.25 2.21 0 -1742 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4984 -53.18 9.28 12 0.90 -424.00 2431.00 31250 20241016 -27.84 8610 20240417 161.90 26600 -15.23 20250314 16600 35.84 20250103 31250 -27.84 20241016 8610 161.90 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
6 20250414 120932 55 60.00 KOSDAQ 제약 N N N Y 60 N 22500 250 2 1.12 4148094900 183911 62.87 22400 22900 22000 28900 15600 22250 22554.90 2.21 0 1245 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4973 -53.07 9.26 12 0.83 -424.00 2431.00 31250 20241016 -28.00 8610 20240417 161.32 26600 -15.41 20250314 16600 35.54 20250103 31250 -28.00 20241016 8610 161.32 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
7 20250414 110927 55 60.00 KOSDAQ 제약 N N N Y 60 N 22500 250 2 1.12 3563067950 157905 53.98 22400 22900 22000 28900 15600 22250 22564.63 2.21 0 3373 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4973 -53.07 9.26 12 0.71 -424.00 2431.00 31250 20241016 -28.00 8610 20240417 161.32 26600 -15.41 20250314 16600 35.54 20250103 31250 -28.00 20241016 8610 161.32 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
8 20250414 100930 55 60.00 KOSDAQ 제약 N N N Y 60 N 22750 500 2 2.25 2523632025 112082 38.31 22400 22900 22000 28900 15600 22250 22515.94 2.21 0 1485 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 5028 -53.66 9.36 12 0.51 -424.00 2431.00 31250 20241016 -27.20 8610 20240417 164.23 26600 -14.47 20250314 16600 37.05 20250103 31250 -27.20 20241016 8610 164.23 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
9 20250414 090931 55 60.00 KOSDAQ 제약 N N N Y 60 N 22150 -100 5 -0.45 675164850 30312 10.36 22400 22650 22000 28900 15600 22250 22273.85 2.21 0 2590 23250 22750 22000 21500 20750 23000 21750 111 6650 500 16020 50 1 22102155 4896 -52.24 9.11 12 0.14 -424.00 2431.00 31250 20241016 -29.12 8610 20240417 157.26 26600 -16.73 20250314 16600 33.43 20250103 31250 -29.12 20241016 8610 157.26 20240417 2.15 Y 220100 500 110 억 489252 N N 25536 N 00 N
10 20250411 160920 55 60.00 KOSDAQ 제약 N N N Y 60 N 22250 200 2 0.91 6443837750 292546 65.54 21350 22500 21250 28650 15450 22050 22026.75 2.30 0 -20455 23283 22666 22133 21516 20983 22400 21250 111 6600 500 15870 50 1 22102155 4918 -52.48 9.15 12 1.32 -424.00 2431.00 31250 20241016 -28.80 8610 20240417 158.42 26600 -16.35 20250314 16600 34.04 20250103 31250 -28.80 20241016 8610 158.42 20240417 1.80 Y 220100 500 110 억 509094 N N 25536 N 00 N
11 20250411 150929 55 60.00 KOSDAQ 제약 N N N Y 60 N 22250 200 2 0.91 6150680750 279357 62.58 21350 22500 21250 28650 15450 22050 22017.28 2.30 0 -16140 23283 22666 22133 21516 20983 22400 21250 111 6600 500 15870 50 1 22102155 4918 -52.48 9.15 12 1.26 -424.00 2431.00 31250 20241016 -28.80 8610 20240417 158.42 26600 -16.35 20250314 16600 34.04 20250103 31250 -28.80 20241016 8610 158.42 20240417 1.80 Y 220100 500 110 억 509094 N N 37169 N 00 N
12 20250411 140927 55 60.00 KOSDAQ 제약 N N N Y 60 N 22300 250 2 1.13 5051818400 229888 51.50 21350 22500 21250 28650 15450 22050 21975.12 2.30 0 -7175 23283 22666 22133 21516 20983 22400 21250 111 6600 500 15870 50 1 22102155 4929 -52.59 9.17 12 1.04 -424.00 2431.00 31250 20241016 -28.64 8610 20240417 159.00 26600 -16.17 20250314 16600 34.34 20250103 31250 -28.64 20241016 8610 159.00 20240417 1.80 Y 220100 500 110 억 509094 N N 37169 N 00 N