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
475830/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
20250421,161259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,13204103800,484751,89.96,27250,28100,26650,35800,19300,27550,27238.45,1.46,0,-13284,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5735,-83.03,4.15,12,2.32,-330.00,6607.00,42250,20250220,-35.15,20050,20250214,36.66,42250,-35.15,20250220,20050,36.66,20250214,42250,-35.15,20250220,20050,36.66,20250214,1.08,Y,475830,100,20 억,,306456,N,N,3163,N,00,N
20250421,151322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27400,-150,5,-0.54,12846718900,471690,87.54,27250,28100,26650,35800,19300,27550,27235.12,1.46,0,-12326,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5735,-83.03,4.15,12,2.25,-330.00,6607.00,42250,20250220,-35.15,20050,20250214,36.66,42250,-35.15,20250220,20050,36.66,20250214,42250,-35.15,20250220,20050,36.66,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,141321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,-650,5,-2.36,10586570500,387933,71.99,27250,28100,26750,35800,19300,27550,27289.29,1.46,0,-22768,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5630,-81.52,4.07,12,1.85,-330.00,6607.00,42250,20250220,-36.33,20050,20250214,34.16,42250,-36.33,20250220,20050,34.16,20250214,42250,-36.33,20250220,20050,34.16,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,131320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,-650,5,-2.36,9554906650,349596,64.88,27250,28100,26750,35800,19300,27550,27330.91,1.46,0,-13223,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5630,-81.52,4.07,12,1.67,-330.00,6607.00,42250,20250220,-36.33,20050,20250214,34.16,42250,-36.33,20250220,20050,34.16,20250214,42250,-36.33,20250220,20050,34.16,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,121321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,-350,5,-1.27,8732483225,319092,59.22,27250,28100,26750,35800,19300,27550,27366.33,1.46,0,-14034,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5693,-82.42,4.12,12,1.52,-330.00,6607.00,42250,20250220,-35.62,20050,20250214,35.66,42250,-35.62,20250220,20050,35.66,20250214,42250,-35.62,20250220,20050,35.66,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,111318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27600,50,2,0.18,7499662475,273800,50.81,27250,28100,26750,35800,19300,27550,27390.68,1.46,0,-20958,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5776,-83.64,4.18,12,1.31,-330.00,6607.00,42250,20250220,-34.67,20050,20250214,37.66,42250,-34.67,20250220,20050,37.66,20250214,42250,-34.67,20250220,20050,37.66,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,101312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27750,200,2,0.73,6231259500,227835,42.28,27250,28100,26750,35800,19300,27550,27349.36,1.46,0,-19868,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5808,-84.09,4.20,12,1.09,-330.00,6607.00,42250,20250220,-34.32,20050,20250214,38.40,42250,-34.32,20250220,20050,38.40,20250214,42250,-34.32,20250220,20050,38.40,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250421,091357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,-450,5,-1.63,2061214375,76406,14.18,27250,27400,26750,35800,19300,27550,26972.70,1.46,0,-20714,28916,28232,27416,26732,25916,27825,26325,21,8250,100,19280,50,1,20929118,5672,-82.12,4.10,12,0.37,-330.00,6607.00,42250,20250220,-35.86,20050,20250214,35.16,42250,-35.86,20250220,20050,35.16,20250214,42250,-35.86,20250220,20050,35.16,20250214,1.08,Y,475830,100,20 억,,306456,N,N,2892,N,00,N
20250418,161259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-50,5,-0.18,14461211100,523871,91.15,27750,28100,26600,35850,19350,27600,27604.79,1.49,0,-6535,28733,28166,27483,26916,26233,28450,27200,21,8250,100,19320,50,1,20929118,5766,-83.48,4.17,12,2.50,-330.00,6607.00,42250,20250220,-34.79,20050,20250214,37.41,42250,-34.79,20250220,20050,37.41,20250214,42250,-34.79,20250220,20050,37.41,20250214,1.10,Y,475830,100,20 억,,312733,N,N,2892,N,00,N
20250418,151316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27550,-50,5,-0.18,13941021925,505001,87.87,27750,28100,26600,35850,19350,27600,27605.93,1.49,0,-6656,28733,28166,27483,26916,26233,28450,27200,21,8250,100,19320,50,1,20929118,5766,-83.48,4.17,12,2.41,-330.00,6607.00,42250,20250220,-34.79,20050,20250214,37.41,42250,-34.79,20250220,20050,37.41,20250214,42250,-34.79,20250220,20050,37.41,20250214,1.10,Y,475830,100,20 억,,312733,N,N,7017,N,00,N
20250418,141322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27650,50,2,0.18,12718754850,460706,80.16,27750,28100,26600,35850,19350,27600,27607.10,1.49,0,-7375,28733,28166,27483,26916,26233,28450,27200,21,8250,100,19320,50,1,20929118,5787,-83.79,4.18,12,2.20,-330.00,6607.00,42250,20250220,-34.56,20050,20250214,37.91,42250,-34.56,20250220,20050,37.91,20250214,42250,-34.56,20250220,20050,37.91,20250214,1.10,Y,475830,100,20 억,,312733,N,N,7017,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 161259 57 100.00 KOSDAQ 제약 N N N N N 27400 -150 5 -0.54 13204103800 484751 89.96 27250 28100 26650 35800 19300 27550 27238.45 1.46 0 -13284 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5735 -83.03 4.15 12 2.32 -330.00 6607.00 42250 20250220 -35.15 20050 20250214 36.66 42250 -35.15 20250220 20050 36.66 20250214 42250 -35.15 20250220 20050 36.66 20250214 1.08 Y 475830 100 20 억 306456 N N 3163 N 00 N
3 20250421 151322 57 100.00 KOSDAQ 제약 N N N N N 27400 -150 5 -0.54 12846718900 471690 87.54 27250 28100 26650 35800 19300 27550 27235.12 1.46 0 -12326 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5735 -83.03 4.15 12 2.25 -330.00 6607.00 42250 20250220 -35.15 20050 20250214 36.66 42250 -35.15 20250220 20050 36.66 20250214 42250 -35.15 20250220 20050 36.66 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
4 20250421 141321 57 100.00 KOSDAQ 제약 N N N N N 26900 -650 5 -2.36 10586570500 387933 71.99 27250 28100 26750 35800 19300 27550 27289.29 1.46 0 -22768 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5630 -81.52 4.07 12 1.85 -330.00 6607.00 42250 20250220 -36.33 20050 20250214 34.16 42250 -36.33 20250220 20050 34.16 20250214 42250 -36.33 20250220 20050 34.16 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
5 20250421 131320 57 100.00 KOSDAQ 제약 N N N N N 26900 -650 5 -2.36 9554906650 349596 64.88 27250 28100 26750 35800 19300 27550 27330.91 1.46 0 -13223 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5630 -81.52 4.07 12 1.67 -330.00 6607.00 42250 20250220 -36.33 20050 20250214 34.16 42250 -36.33 20250220 20050 34.16 20250214 42250 -36.33 20250220 20050 34.16 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
6 20250421 121321 57 100.00 KOSDAQ 제약 N N N N N 27200 -350 5 -1.27 8732483225 319092 59.22 27250 28100 26750 35800 19300 27550 27366.33 1.46 0 -14034 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5693 -82.42 4.12 12 1.52 -330.00 6607.00 42250 20250220 -35.62 20050 20250214 35.66 42250 -35.62 20250220 20050 35.66 20250214 42250 -35.62 20250220 20050 35.66 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
7 20250421 111318 57 100.00 KOSDAQ 제약 N N N N N 27600 50 2 0.18 7499662475 273800 50.81 27250 28100 26750 35800 19300 27550 27390.68 1.46 0 -20958 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5776 -83.64 4.18 12 1.31 -330.00 6607.00 42250 20250220 -34.67 20050 20250214 37.66 42250 -34.67 20250220 20050 37.66 20250214 42250 -34.67 20250220 20050 37.66 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
8 20250421 101312 57 100.00 KOSDAQ 제약 N N N N N 27750 200 2 0.73 6231259500 227835 42.28 27250 28100 26750 35800 19300 27550 27349.36 1.46 0 -19868 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5808 -84.09 4.20 12 1.09 -330.00 6607.00 42250 20250220 -34.32 20050 20250214 38.40 42250 -34.32 20250220 20050 38.40 20250214 42250 -34.32 20250220 20050 38.40 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
9 20250421 091357 57 100.00 KOSDAQ 제약 N N N N N 27100 -450 5 -1.63 2061214375 76406 14.18 27250 27400 26750 35800 19300 27550 26972.70 1.46 0 -20714 28916 28232 27416 26732 25916 27825 26325 21 8250 100 19280 50 1 20929118 5672 -82.12 4.10 12 0.37 -330.00 6607.00 42250 20250220 -35.86 20050 20250214 35.16 42250 -35.86 20250220 20050 35.16 20250214 42250 -35.86 20250220 20050 35.16 20250214 1.08 Y 475830 100 20 억 306456 N N 2892 N 00 N
10 20250418 161259 57 100.00 KOSDAQ 제약 N N N N N 27550 -50 5 -0.18 14461211100 523871 91.15 27750 28100 26600 35850 19350 27600 27604.79 1.49 0 -6535 28733 28166 27483 26916 26233 28450 27200 21 8250 100 19320 50 1 20929118 5766 -83.48 4.17 12 2.50 -330.00 6607.00 42250 20250220 -34.79 20050 20250214 37.41 42250 -34.79 20250220 20050 37.41 20250214 42250 -34.79 20250220 20050 37.41 20250214 1.10 Y 475830 100 20 억 312733 N N 2892 N 00 N
11 20250418 151316 57 100.00 KOSDAQ 제약 N N N N N 27550 -50 5 -0.18 13941021925 505001 87.87 27750 28100 26600 35850 19350 27600 27605.93 1.49 0 -6656 28733 28166 27483 26916 26233 28450 27200 21 8250 100 19320 50 1 20929118 5766 -83.48 4.17 12 2.41 -330.00 6607.00 42250 20250220 -34.79 20050 20250214 37.41 42250 -34.79 20250220 20050 37.41 20250214 42250 -34.79 20250220 20050 37.41 20250214 1.10 Y 475830 100 20 억 312733 N N 7017 N 00 N
12 20250418 141322 57 100.00 KOSDAQ 제약 N N N N N 27650 50 2 0.18 12718754850 460706 80.16 27750 28100 26600 35850 19350 27600 27607.10 1.49 0 -7375 28733 28166 27483 26916 26233 28450 27200 21 8250 100 19320 50 1 20929118 5787 -83.79 4.18 12 2.20 -330.00 6607.00 42250 20250220 -34.56 20050 20250214 37.91 42250 -34.56 20250220 20050 37.91 20250214 42250 -34.56 20250220 20050 37.91 20250214 1.10 Y 475830 100 20 억 312733 N N 7017 N 00 N