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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
464280/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
20250421,161248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,210,2,1.68,445724280,35060,232.03,12590,12880,12500,16260,8760,12510,12713.17,3.36,0,1042,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,703,17.79,1.79,12,0.63,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,5.31,Y,464280,100,5 억,,185544,N,N,743,N,00,N
20250421,151311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,140,2,1.12,428682560,33716,223.14,12590,12880,12500,16260,8760,12510,12714.51,3.36,0,942,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,700,17.69,1.78,12,0.61,715.00,7122.00,60700,20240822,-79.16,10550,20250409,19.91,15290,-17.27,20250108,10550,19.91,20250409,60700,-79.16,20240822,10550,19.91,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,141310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12670,160,2,1.28,367572890,28898,191.25,12590,12880,12500,16260,8760,12510,12719.67,3.36,0,1412,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,701,17.72,1.78,12,0.52,715.00,7122.00,60700,20240822,-79.13,10550,20250409,20.09,15290,-17.14,20250108,10550,20.09,20250409,60700,-79.13,20240822,10550,20.09,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,131308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,230,2,1.84,340661810,26782,177.25,12590,12880,12500,16260,8760,12510,12719.80,3.36,0,669,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,705,17.82,1.79,12,0.48,715.00,7122.00,60700,20240822,-79.01,10550,20250409,20.76,15290,-16.68,20250108,10550,20.76,20250409,60700,-79.01,20240822,10550,20.76,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,121309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12790,280,2,2.24,303056930,23830,157.71,12590,12880,12500,16260,8760,12510,12717.45,3.36,0,1086,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,707,17.89,1.80,12,0.43,715.00,7122.00,60700,20240822,-78.93,10550,20250409,21.23,15290,-16.35,20250108,10550,21.23,20250409,60700,-78.93,20240822,10550,21.23,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,111306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,250,2,2.00,288235370,22669,150.03,12590,12880,12500,16260,8760,12510,12714.96,3.36,0,1280,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,706,17.85,1.79,12,0.41,715.00,7122.00,60700,20240822,-78.98,10550,20250409,20.95,15290,-16.55,20250108,10550,20.95,20250409,60700,-78.98,20240822,10550,20.95,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,101301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,210,2,1.68,166098840,13072,86.51,12590,12880,12500,16260,8760,12510,12706.46,3.36,0,-218,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,703,17.79,1.79,12,0.24,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,091345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12750,240,2,1.92,73028770,5792,38.33,12590,12850,12500,16260,8760,12510,12608.56,3.36,0,1693,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,705,17.83,1.79,12,0.10,715.00,7122.00,60700,20240822,-79.00,10550,20250409,20.85,15290,-16.61,20250108,10550,20.85,20250409,60700,-79.00,20240822,10550,20.85,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250418,161248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12510,20,2,0.16,188349110,15109,72.61,12420,12610,12250,16230,8750,12490,12465.58,3.32,0,2116,12850,12670,12450,12270,12050,12760,12360,6,3740,100,7740,10,1,5530000,692,17.50,1.76,12,0.27,715.00,7122.00,60700,20240822,-79.39,10550,20250409,18.58,15290,-18.18,20250108,10550,18.58,20250409,60700,-79.39,20240822,10550,18.58,20250409,5.31,Y,464280,100,5 억,,183425,N,N,289,N,00,N
20250418,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12540,50,2,0.40,180936780,14517,69.77,12420,12610,12250,16230,8750,12490,12463.79,3.32,0,2175,12850,12670,12450,12270,12050,12760,12360,6,3740,100,7740,10,1,5530000,693,17.54,1.76,12,0.26,715.00,7122.00,60700,20240822,-79.34,10550,20250409,18.86,15290,-17.99,20250108,10550,18.86,20250409,60700,-79.34,20240822,10550,18.86,20250409,5.31,Y,464280,100,5 억,,183425,N,N,273,N,00,N
20250418,141310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,80,2,0.64,129245810,10398,49.97,12420,12610,12250,16230,8750,12490,12429.87,3.32,0,-497,12850,12670,12450,12270,12050,12760,12360,6,3740,100,7740,10,1,5530000,695,17.58,1.76,12,0.19,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,5.31,Y,464280,100,5 억,,183425,N,N,273,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 20250421 161248 57 100.00 KOSDAQ 제약 N N N N N 12720 210 2 1.68 445724280 35060 232.03 12590 12880 12500 16260 8760 12510 12713.17 3.36 0 1042 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 703 17.79 1.79 12 0.63 715.00 7122.00 60700 20240822 -79.04 10550 20250409 20.57 15290 -16.81 20250108 10550 20.57 20250409 60700 -79.04 20240822 10550 20.57 20250409 5.31 Y 464280 100 5 억 185544 N N 743 N 00 N
3 20250421 151311 57 100.00 KOSDAQ 제약 N N N N N 12650 140 2 1.12 428682560 33716 223.14 12590 12880 12500 16260 8760 12510 12714.51 3.36 0 942 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 700 17.69 1.78 12 0.61 715.00 7122.00 60700 20240822 -79.16 10550 20250409 19.91 15290 -17.27 20250108 10550 19.91 20250409 60700 -79.16 20240822 10550 19.91 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
4 20250421 141310 57 100.00 KOSDAQ 제약 N N N N N 12670 160 2 1.28 367572890 28898 191.25 12590 12880 12500 16260 8760 12510 12719.67 3.36 0 1412 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 701 17.72 1.78 12 0.52 715.00 7122.00 60700 20240822 -79.13 10550 20250409 20.09 15290 -17.14 20250108 10550 20.09 20250409 60700 -79.13 20240822 10550 20.09 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
5 20250421 131308 57 100.00 KOSDAQ 제약 N N N N N 12740 230 2 1.84 340661810 26782 177.25 12590 12880 12500 16260 8760 12510 12719.80 3.36 0 669 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 705 17.82 1.79 12 0.48 715.00 7122.00 60700 20240822 -79.01 10550 20250409 20.76 15290 -16.68 20250108 10550 20.76 20250409 60700 -79.01 20240822 10550 20.76 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
6 20250421 121309 57 100.00 KOSDAQ 제약 N N N N N 12790 280 2 2.24 303056930 23830 157.71 12590 12880 12500 16260 8760 12510 12717.45 3.36 0 1086 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 707 17.89 1.80 12 0.43 715.00 7122.00 60700 20240822 -78.93 10550 20250409 21.23 15290 -16.35 20250108 10550 21.23 20250409 60700 -78.93 20240822 10550 21.23 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
7 20250421 111306 57 100.00 KOSDAQ 제약 N N N N N 12760 250 2 2.00 288235370 22669 150.03 12590 12880 12500 16260 8760 12510 12714.96 3.36 0 1280 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 706 17.85 1.79 12 0.41 715.00 7122.00 60700 20240822 -78.98 10550 20250409 20.95 15290 -16.55 20250108 10550 20.95 20250409 60700 -78.98 20240822 10550 20.95 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
8 20250421 101301 57 100.00 KOSDAQ 제약 N N N N N 12720 210 2 1.68 166098840 13072 86.51 12590 12880 12500 16260 8760 12510 12706.46 3.36 0 -218 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 703 17.79 1.79 12 0.24 715.00 7122.00 60700 20240822 -79.04 10550 20250409 20.57 15290 -16.81 20250108 10550 20.57 20250409 60700 -79.04 20240822 10550 20.57 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
9 20250421 091345 57 100.00 KOSDAQ 제약 N N N N N 12750 240 2 1.92 73028770 5792 38.33 12590 12850 12500 16260 8760 12510 12608.56 3.36 0 1693 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 705 17.83 1.79 12 0.10 715.00 7122.00 60700 20240822 -79.00 10550 20250409 20.85 15290 -16.61 20250108 10550 20.85 20250409 60700 -79.00 20240822 10550 20.85 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
10 20250418 161248 57 100.00 KOSDAQ 제약 N N N N N 12510 20 2 0.16 188349110 15109 72.61 12420 12610 12250 16230 8750 12490 12465.58 3.32 0 2116 12850 12670 12450 12270 12050 12760 12360 6 3740 100 7740 10 1 5530000 692 17.50 1.76 12 0.27 715.00 7122.00 60700 20240822 -79.39 10550 20250409 18.58 15290 -18.18 20250108 10550 18.58 20250409 60700 -79.39 20240822 10550 18.58 20250409 5.31 Y 464280 100 5 억 183425 N N 289 N 00 N
11 20250418 151305 57 100.00 KOSDAQ 제약 N N N N N 12540 50 2 0.40 180936780 14517 69.77 12420 12610 12250 16230 8750 12490 12463.79 3.32 0 2175 12850 12670 12450 12270 12050 12760 12360 6 3740 100 7740 10 1 5530000 693 17.54 1.76 12 0.26 715.00 7122.00 60700 20240822 -79.34 10550 20250409 18.86 15290 -17.99 20250108 10550 18.86 20250409 60700 -79.34 20240822 10550 18.86 20250409 5.31 Y 464280 100 5 억 183425 N N 273 N 00 N
12 20250418 141310 57 100.00 KOSDAQ 제약 N N N N N 12570 80 2 0.64 129245810 10398 49.97 12420 12610 12250 16230 8750 12490 12429.87 3.32 0 -497 12850 12670 12450 12270 12050 12760 12360 6 3740 100 7740 10 1 5530000 695 17.58 1.76 12 0.19 715.00 7122.00 60700 20240822 -79.29 10550 20250409 19.15 15290 -17.79 20250108 10550 19.15 20250409 60700 -79.29 20240822 10550 19.15 20250409 5.31 Y 464280 100 5 억 183425 N N 273 N 00 N