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
222110/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
20250414,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,125,2,2.56,44102340,8956,29.58,4900,5000,4820,6330,3415,4875,4924.33,7.71,0,-542,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,10,1,12898197,645,61.73,2.59,12,0.07,81.00,1931.00,7770,20241111,-35.65,3750,20240806,33.33,5980,-16.39,20250107,4305,16.14,20250408,7770,-35.65,20241111,3750,33.33,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,150935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,90,2,1.85,43103135,8756,28.92,4900,5000,4820,6330,3415,4875,4922.70,7.71,0,-704,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,640,61.30,2.57,12,0.07,81.00,1931.00,7770,20241111,-36.10,3750,20240806,32.40,5980,-16.97,20250107,4305,15.33,20250408,7770,-36.10,20241111,3750,32.40,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,100,2,2.05,36595995,7452,24.61,4900,5000,4820,6330,3415,4875,4910.90,7.71,0,-804,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,642,61.42,2.58,12,0.06,81.00,1931.00,7770,20241111,-35.97,3750,20240806,32.67,5980,-16.81,20250107,4305,15.56,20250408,7770,-35.97,20241111,3750,32.67,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,105,2,2.15,32268900,6584,21.74,4900,5000,4820,6330,3415,4875,4901.11,7.71,0,-406,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,642,61.48,2.58,12,0.05,81.00,1931.00,7770,20241111,-35.91,3750,20240806,32.80,5980,-16.72,20250107,4305,15.68,20250408,7770,-35.91,20241111,3750,32.80,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,120934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-10,5,-0.21,10801480,2228,7.36,4900,4940,4820,6330,3415,4875,4848.06,7.71,0,-386,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,627,60.06,2.52,12,0.02,81.00,1931.00,7770,20241111,-37.39,3750,20240806,29.73,5980,-18.65,20250107,4305,13.01,20250408,7770,-37.39,20241111,3750,29.73,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,5,2,0.10,10349290,2135,7.05,4900,4940,4820,6330,3415,4875,4847.44,7.71,0,-338,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,629,60.25,2.53,12,0.02,81.00,1931.00,7770,20241111,-37.19,3750,20240806,30.13,5980,-18.39,20250107,4305,13.36,20250408,7770,-37.19,20241111,3750,30.13,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,100932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-40,5,-0.82,3690475,762,2.52,4900,4940,4825,6330,3415,4875,4843.14,7.71,0,85,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,624,59.69,2.50,12,0.01,81.00,1931.00,7770,20241111,-37.77,3750,20240806,28.93,5980,-19.15,20250107,4305,12.31,20250408,7770,-37.77,20241111,3750,28.93,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250414,090933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,60,2,1.23,159955,33,0.11,4900,4940,4830,6330,3415,4875,4847.12,7.71,0,25,5165,5020,4780,4635,4395,5092,4707,64,1455,500,3020,5,1,12898197,637,60.93,2.56,12,0.00,81.00,1931.00,7770,20241111,-36.49,3750,20240806,31.60,5980,-17.47,20250107,4305,14.63,20250408,7770,-36.49,20241111,3750,31.60,20240806,0.00,Y,222110,500,64 억,,994751,N,N,0,N,00,N
20250411,160922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,185,2,3.94,142975676,30279,76.14,4690,4925,4540,6090,3285,4690,4721.94,7.67,0,5903,4903,4796,4663,4556,4423,4850,4610,64,1400,500,2900,5,1,12898197,629,60.19,2.52,12,0.23,81.00,1931.00,7770,20241111,-37.26,3750,20240806,30.00,5980,-18.48,20250107,4305,13.24,20250408,7770,-37.26,20241111,3750,30.00,20240806,0.00,Y,222110,500,64 억,,988848,N,N,0,N,00,N
20250411,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,210,2,4.48,140372006,29745,74.80,4690,4925,4540,6090,3285,4690,4719.18,7.67,0,6019,4903,4796,4663,4556,4423,4850,4610,64,1400,500,2900,5,1,12898197,632,60.49,2.54,12,0.23,81.00,1931.00,7770,20241111,-36.94,3750,20240806,30.67,5980,-18.06,20250107,4305,13.82,20250408,7770,-36.94,20241111,3750,30.67,20240806,0.00,Y,222110,500,64 억,,988848,N,N,0,N,00,N
20250411,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4905,215,2,4.58,137406621,29132,73.26,4690,4925,4540,6090,3285,4690,4716.69,7.67,0,5852,4903,4796,4663,4556,4423,4850,4610,64,1400,500,2900,5,1,12898197,633,60.56,2.54,12,0.23,81.00,1931.00,7770,20241111,-36.87,3750,20240806,30.80,5980,-17.98,20250107,4305,13.94,20250408,7770,-36.87,20241111,3750,30.80,20240806,0.00,Y,222110,500,64 억,,988848,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 20250414 160927 57 100.00 KOSDAQ 제약 N N N N N 5000 125 2 2.56 44102340 8956 29.58 4900 5000 4820 6330 3415 4875 4924.33 7.71 0 -542 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 10 1 12898197 645 61.73 2.59 12 0.07 81.00 1931.00 7770 20241111 -35.65 3750 20240806 33.33 5980 -16.39 20250107 4305 16.14 20250408 7770 -35.65 20241111 3750 33.33 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
3 20250414 150935 57 100.00 KOSDAQ 제약 N N N N N 4965 90 2 1.85 43103135 8756 28.92 4900 5000 4820 6330 3415 4875 4922.70 7.71 0 -704 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 640 61.30 2.57 12 0.07 81.00 1931.00 7770 20241111 -36.10 3750 20240806 32.40 5980 -16.97 20250107 4305 15.33 20250408 7770 -36.10 20241111 3750 32.40 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
4 20250414 140934 57 100.00 KOSDAQ 제약 N N N N N 4975 100 2 2.05 36595995 7452 24.61 4900 5000 4820 6330 3415 4875 4910.90 7.71 0 -804 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 642 61.42 2.58 12 0.06 81.00 1931.00 7770 20241111 -35.97 3750 20240806 32.67 5980 -16.81 20250107 4305 15.56 20250408 7770 -35.97 20241111 3750 32.67 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
5 20250414 130932 57 100.00 KOSDAQ 제약 N N N N N 4980 105 2 2.15 32268900 6584 21.74 4900 5000 4820 6330 3415 4875 4901.11 7.71 0 -406 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 642 61.48 2.58 12 0.05 81.00 1931.00 7770 20241111 -35.91 3750 20240806 32.80 5980 -16.72 20250107 4305 15.68 20250408 7770 -35.91 20241111 3750 32.80 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
6 20250414 120934 57 100.00 KOSDAQ 제약 N N N N N 4865 -10 5 -0.21 10801480 2228 7.36 4900 4940 4820 6330 3415 4875 4848.06 7.71 0 -386 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 627 60.06 2.52 12 0.02 81.00 1931.00 7770 20241111 -37.39 3750 20240806 29.73 5980 -18.65 20250107 4305 13.01 20250408 7770 -37.39 20241111 3750 29.73 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
7 20250414 110930 57 100.00 KOSDAQ 제약 N N N N N 4880 5 2 0.10 10349290 2135 7.05 4900 4940 4820 6330 3415 4875 4847.44 7.71 0 -338 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 629 60.25 2.53 12 0.02 81.00 1931.00 7770 20241111 -37.19 3750 20240806 30.13 5980 -18.39 20250107 4305 13.36 20250408 7770 -37.19 20241111 3750 30.13 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
8 20250414 100932 57 100.00 KOSDAQ 제약 N N N N N 4835 -40 5 -0.82 3690475 762 2.52 4900 4940 4825 6330 3415 4875 4843.14 7.71 0 85 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 624 59.69 2.50 12 0.01 81.00 1931.00 7770 20241111 -37.77 3750 20240806 28.93 5980 -19.15 20250107 4305 12.31 20250408 7770 -37.77 20241111 3750 28.93 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
9 20250414 090933 57 100.00 KOSDAQ 제약 N N N N N 4935 60 2 1.23 159955 33 0.11 4900 4940 4830 6330 3415 4875 4847.12 7.71 0 25 5165 5020 4780 4635 4395 5092 4707 64 1455 500 3020 5 1 12898197 637 60.93 2.56 12 0.00 81.00 1931.00 7770 20241111 -36.49 3750 20240806 31.60 5980 -17.47 20250107 4305 14.63 20250408 7770 -36.49 20241111 3750 31.60 20240806 0.00 Y 222110 500 64 억 994751 N N 0 N 00 N
10 20250411 160922 57 100.00 KOSDAQ 제약 N N N N N 4875 185 2 3.94 142975676 30279 76.14 4690 4925 4540 6090 3285 4690 4721.94 7.67 0 5903 4903 4796 4663 4556 4423 4850 4610 64 1400 500 2900 5 1 12898197 629 60.19 2.52 12 0.23 81.00 1931.00 7770 20241111 -37.26 3750 20240806 30.00 5980 -18.48 20250107 4305 13.24 20250408 7770 -37.26 20241111 3750 30.00 20240806 0.00 Y 222110 500 64 억 988848 N N 0 N 00 N
11 20250411 150931 57 100.00 KOSDAQ 제약 N N N N N 4900 210 2 4.48 140372006 29745 74.80 4690 4925 4540 6090 3285 4690 4719.18 7.67 0 6019 4903 4796 4663 4556 4423 4850 4610 64 1400 500 2900 5 1 12898197 632 60.49 2.54 12 0.23 81.00 1931.00 7770 20241111 -36.94 3750 20240806 30.67 5980 -18.06 20250107 4305 13.82 20250408 7770 -36.94 20241111 3750 30.67 20240806 0.00 Y 222110 500 64 억 988848 N N 0 N 00 N
12 20250411 140929 57 100.00 KOSDAQ 제약 N N N N N 4905 215 2 4.58 137406621 29132 73.26 4690 4925 4540 6090 3285 4690 4716.69 7.67 0 5852 4903 4796 4663 4556 4423 4850 4610 64 1400 500 2900 5 1 12898197 633 60.56 2.54 12 0.23 81.00 1931.00 7770 20241111 -36.87 3750 20240806 30.80 5980 -17.98 20250107 4305 13.94 20250408 7770 -36.87 20241111 3750 30.80 20240806 0.00 Y 222110 500 64 억 988848 N N 0 N 00 N