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
225220/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
20250414,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,10,2,0.44,106552584,46995,604.05,2330,2375,2210,2970,1600,2285,2267.32,0.77,0,11875,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,440,-6.45,0.48,12,0.24,-356.00,4763.00,5140,20240819,-55.35,1980,20241209,15.91,3030,-24.26,20250211,2035,12.78,20250407,5140,-55.35,20240819,1980,15.91,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,150939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2295,10,2,0.44,105831954,46681,600.01,2330,2375,2210,2970,1600,2285,2267.13,0.77,0,12122,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,440,-6.45,0.48,12,0.24,-356.00,4763.00,5140,20240819,-55.35,1980,20241209,15.91,3030,-24.26,20250211,2035,12.78,20250407,5140,-55.35,20240819,1980,15.91,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-5,5,-0.22,89436402,39497,507.67,2330,2375,2210,2970,1600,2285,2264.38,0.77,0,12380,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,438,-6.40,0.48,12,0.21,-356.00,4763.00,5140,20240819,-55.64,1980,20241209,15.15,3030,-24.75,20250211,2035,12.04,20250407,5140,-55.64,20240819,1980,15.15,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,-20,5,-0.88,83099918,36707,471.81,2330,2375,2210,2970,1600,2285,2263.87,0.77,0,11673,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,435,-6.36,0.48,12,0.19,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-10,5,-0.44,80503898,35563,457.11,2330,2375,2210,2970,1600,2285,2263.70,0.77,0,11619,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,437,-6.39,0.48,12,0.19,-356.00,4763.00,5140,20240819,-55.74,1980,20241209,14.90,3030,-24.92,20250211,2035,11.79,20250407,5140,-55.74,20240819,1980,14.90,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,0,3,0.00,79749503,35232,452.85,2330,2375,2210,2970,1600,2285,2263.55,0.77,0,11601,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,438,-6.42,0.48,12,0.18,-356.00,4763.00,5140,20240819,-55.54,1980,20241209,15.40,3030,-24.59,20250211,2035,12.29,20250407,5140,-55.54,20240819,1980,15.40,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,100936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-25,5,-1.09,73127485,32333,415.59,2330,2375,2210,2970,1600,2285,2261.70,0.77,0,13452,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,434,-6.35,0.47,12,0.17,-356.00,4763.00,5140,20240819,-56.03,1980,20241209,14.14,3030,-25.41,20250211,2035,11.06,20250407,5140,-56.03,20240819,1980,14.14,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250414,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,20,2,0.88,1245425,540,6.94,2330,2375,2210,2970,1600,2285,2306.34,0.77,0,-90,2351,2317,2261,2227,2171,2290,2200,96,685,500,1410,5,1,19190021,442,-6.47,0.48,12,0.00,-356.00,4763.00,5140,20240819,-55.16,1980,20241209,16.41,3030,-23.93,20250211,2035,13.27,20250407,5140,-55.16,20240819,1980,16.41,20241209,2.83,Y,225220,500,95 억,,148122,N,N,0,N,00,N
20250411,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,35,2,1.56,17491205,7780,50.94,2295,2295,2205,2925,1575,2250,2248.23,0.77,0,1236,2340,2295,2245,2200,2150,2297,2202,96,675,500,1390,5,1,19190021,438,-6.42,0.48,12,0.04,-356.00,4763.00,5140,20240819,-55.54,1980,20241209,15.40,3030,-24.59,20250211,2035,12.29,20250407,5140,-55.54,20240819,1980,15.40,20241209,2.84,Y,225220,500,95 억,,146886,N,N,0,N,00,N
20250411,150935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,5,2,0.22,12108355,5403,35.38,2295,2295,2205,2925,1575,2250,2241.04,0.77,0,891,2340,2295,2245,2200,2150,2297,2202,96,675,500,1390,5,1,19190021,433,-6.33,0.47,12,0.03,-356.00,4763.00,5140,20240819,-56.13,1980,20241209,13.89,3030,-25.58,20250211,2035,10.81,20250407,5140,-56.13,20240819,1980,13.89,20241209,2.84,Y,225220,500,95 억,,146886,N,N,0,N,00,N
20250411,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2265,15,2,0.67,6198520,2763,18.09,2295,2295,2205,2925,1575,2250,2243.40,0.77,0,96,2340,2295,2245,2200,2150,2297,2202,96,675,500,1390,5,1,19190021,435,-6.36,0.48,12,0.01,-356.00,4763.00,5140,20240819,-55.93,1980,20241209,14.39,3030,-25.25,20250211,2035,11.30,20250407,5140,-55.93,20240819,1980,14.39,20241209,2.84,Y,225220,500,95 억,,146886,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 160931 57 100.00 KOSDAQ 제약 N N N N N 2295 10 2 0.44 106552584 46995 604.05 2330 2375 2210 2970 1600 2285 2267.32 0.77 0 11875 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 440 -6.45 0.48 12 0.24 -356.00 4763.00 5140 20240819 -55.35 1980 20241209 15.91 3030 -24.26 20250211 2035 12.78 20250407 5140 -55.35 20240819 1980 15.91 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
3 20250414 150939 57 100.00 KOSDAQ 제약 N N N N N 2295 10 2 0.44 105831954 46681 600.01 2330 2375 2210 2970 1600 2285 2267.13 0.77 0 12122 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 440 -6.45 0.48 12 0.24 -356.00 4763.00 5140 20240819 -55.35 1980 20241209 15.91 3030 -24.26 20250211 2035 12.78 20250407 5140 -55.35 20240819 1980 15.91 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
4 20250414 140938 57 100.00 KOSDAQ 제약 N N N N N 2280 -5 5 -0.22 89436402 39497 507.67 2330 2375 2210 2970 1600 2285 2264.38 0.77 0 12380 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 438 -6.40 0.48 12 0.21 -356.00 4763.00 5140 20240819 -55.64 1980 20241209 15.15 3030 -24.75 20250211 2035 12.04 20250407 5140 -55.64 20240819 1980 15.15 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
5 20250414 130936 57 100.00 KOSDAQ 제약 N N N N N 2265 -20 5 -0.88 83099918 36707 471.81 2330 2375 2210 2970 1600 2285 2263.87 0.77 0 11673 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 435 -6.36 0.48 12 0.19 -356.00 4763.00 5140 20240819 -55.93 1980 20241209 14.39 3030 -25.25 20250211 2035 11.30 20250407 5140 -55.93 20240819 1980 14.39 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
6 20250414 120938 57 100.00 KOSDAQ 제약 N N N N N 2275 -10 5 -0.44 80503898 35563 457.11 2330 2375 2210 2970 1600 2285 2263.70 0.77 0 11619 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 437 -6.39 0.48 12 0.19 -356.00 4763.00 5140 20240819 -55.74 1980 20241209 14.90 3030 -24.92 20250211 2035 11.79 20250407 5140 -55.74 20240819 1980 14.90 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
7 20250414 110933 57 100.00 KOSDAQ 제약 N N N N N 2285 0 3 0.00 79749503 35232 452.85 2330 2375 2210 2970 1600 2285 2263.55 0.77 0 11601 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 438 -6.42 0.48 12 0.18 -356.00 4763.00 5140 20240819 -55.54 1980 20241209 15.40 3030 -24.59 20250211 2035 12.29 20250407 5140 -55.54 20240819 1980 15.40 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
8 20250414 100936 57 100.00 KOSDAQ 제약 N N N N N 2260 -25 5 -1.09 73127485 32333 415.59 2330 2375 2210 2970 1600 2285 2261.70 0.77 0 13452 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 434 -6.35 0.47 12 0.17 -356.00 4763.00 5140 20240819 -56.03 1980 20241209 14.14 3030 -25.41 20250211 2035 11.06 20250407 5140 -56.03 20240819 1980 14.14 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
9 20250414 090937 57 100.00 KOSDAQ 제약 N N N N N 2305 20 2 0.88 1245425 540 6.94 2330 2375 2210 2970 1600 2285 2306.34 0.77 0 -90 2351 2317 2261 2227 2171 2290 2200 96 685 500 1410 5 1 19190021 442 -6.47 0.48 12 0.00 -356.00 4763.00 5140 20240819 -55.16 1980 20241209 16.41 3030 -23.93 20250211 2035 13.27 20250407 5140 -55.16 20240819 1980 16.41 20241209 2.83 Y 225220 500 95 억 148122 N N 0 N 00 N
10 20250411 160927 57 100.00 KOSDAQ 제약 N N N N N 2285 35 2 1.56 17491205 7780 50.94 2295 2295 2205 2925 1575 2250 2248.23 0.77 0 1236 2340 2295 2245 2200 2150 2297 2202 96 675 500 1390 5 1 19190021 438 -6.42 0.48 12 0.04 -356.00 4763.00 5140 20240819 -55.54 1980 20241209 15.40 3030 -24.59 20250211 2035 12.29 20250407 5140 -55.54 20240819 1980 15.40 20241209 2.84 Y 225220 500 95 억 146886 N N 0 N 00 N
11 20250411 150935 57 100.00 KOSDAQ 제약 N N N N N 2255 5 2 0.22 12108355 5403 35.38 2295 2295 2205 2925 1575 2250 2241.04 0.77 0 891 2340 2295 2245 2200 2150 2297 2202 96 675 500 1390 5 1 19190021 433 -6.33 0.47 12 0.03 -356.00 4763.00 5140 20240819 -56.13 1980 20241209 13.89 3030 -25.58 20250211 2035 10.81 20250407 5140 -56.13 20240819 1980 13.89 20241209 2.84 Y 225220 500 95 억 146886 N N 0 N 00 N
12 20250411 140933 57 100.00 KOSDAQ 제약 N N N N N 2265 15 2 0.67 6198520 2763 18.09 2295 2295 2205 2925 1575 2250 2243.40 0.77 0 96 2340 2295 2245 2200 2150 2297 2202 96 675 500 1390 5 1 19190021 435 -6.36 0.48 12 0.01 -356.00 4763.00 5140 20240819 -55.93 1980 20241209 14.39 3030 -25.25 20250211 2035 11.30 20250407 5140 -55.93 20240819 1980 14.39 20241209 2.84 Y 225220 500 95 억 146886 N N 0 N 00 N