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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007370/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
20250422,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,90,2,1.50,564294090,92941,120.31,6020,6120,5980,7810,4210,6010,6071.53,3.74,0,-3425,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,793,2.60,0.61,12,0.71,2347.00,9922.00,8840,20250108,-31.00,4860,20240805,25.51,8840,-31.00,20250108,5600,8.93,20250403,8840,-31.00,20250108,4860,25.51,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1723,N,00,N
20250422,150225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,70,2,1.16,497407900,81953,106.09,6020,6120,5980,7810,4210,6010,6069.43,3.74,0,-6091,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,790,2.59,0.61,12,0.63,2347.00,9922.00,8840,20250108,-31.22,4860,20240805,25.10,8840,-31.22,20250108,5600,8.57,20250403,8840,-31.22,20250108,4860,25.10,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,140225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,80,2,1.33,465057580,76621,99.18,6020,6120,5980,7810,4210,6010,6069.58,3.74,0,-5331,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,792,2.59,0.61,12,0.59,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,130224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,40,2,0.67,409841640,67520,87.40,6020,6120,5980,7810,4210,6010,6069.93,3.74,0,-2947,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,787,2.58,0.61,12,0.52,2347.00,9922.00,8840,20250108,-31.56,4860,20240805,24.49,8840,-31.56,20250108,5600,8.04,20250403,8840,-31.56,20250108,4860,24.49,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,120224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,80,2,1.33,338208040,55729,72.14,6020,6120,5980,7810,4210,6010,6068.80,3.74,0,-843,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,792,2.59,0.61,12,0.43,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,110225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,80,2,1.33,293565430,48389,62.64,6020,6120,5980,7810,4210,6010,6066.78,3.74,0,857,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,792,2.59,0.61,12,0.37,2347.00,9922.00,8840,20250108,-31.11,4860,20240805,25.31,8840,-31.11,20250108,5600,8.75,20250403,8840,-31.11,20250108,4860,25.31,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,100225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,60,2,1.00,155304270,25701,33.27,6020,6100,5980,7810,4210,6010,6042.73,3.74,0,-314,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,789,2.59,0.61,12,0.20,2347.00,9922.00,8840,20250108,-31.33,4860,20240805,24.90,8840,-31.33,20250108,5600,8.39,20250403,8840,-31.33,20250108,4860,24.90,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250422,090225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,0,3,0.00,11836780,1967,2.55,6020,6020,6010,7810,4210,6010,6017.68,3.74,0,-455,6096,6052,5996,5952,5896,6075,5975,65,1800,500,3960,10,1,13001226,781,2.56,0.61,12,0.02,2347.00,9922.00,8840,20250108,-32.01,4860,20240805,23.66,8840,-32.01,20250108,5600,7.32,20250403,8840,-32.01,20250108,4860,23.66,20240805,3.74,Y,007370,500,65 억,,486549,N,N,1476,N,00,N
20250421,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,30,2,0.50,456976715,76275,151.13,5950,6040,5940,7770,4190,5980,5991.17,3.65,0,12000,6066,6022,5936,5892,5806,6045,5915,65,1790,500,3940,10,1,13001226,781,2.56,0.61,12,0.59,2347.00,9922.00,8840,20250108,-32.01,4860,20240805,23.66,8840,-32.01,20250108,5600,7.32,20250403,8840,-32.01,20250108,4860,23.66,20240805,3.76,Y,007370,500,65 억,,474734,N,N,1476,N,00,N
20250421,150224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,40,2,0.67,396136915,66164,131.09,5950,6040,5940,7770,4190,5980,5987.20,3.65,0,11577,6066,6022,5936,5892,5806,6045,5915,65,1790,500,3940,10,1,13001226,783,2.56,0.61,12,0.51,2347.00,9922.00,8840,20250108,-31.90,4860,20240805,23.87,8840,-31.90,20250108,5600,7.50,20250403,8840,-31.90,20250108,4860,23.87,20240805,3.76,Y,007370,500,65 억,,474734,N,N,400,N,00,N
20250421,140224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-30,5,-0.50,253587825,42446,84.10,5950,6000,5940,7770,4190,5980,5974.36,3.65,0,6475,6066,6022,5936,5892,5806,6045,5915,65,1790,500,3940,10,1,13001226,774,2.54,0.60,12,0.33,2347.00,9922.00,8840,20250108,-32.69,4860,20240805,22.43,8840,-32.69,20250108,5600,6.25,20250403,8840,-32.69,20250108,4860,22.43,20240805,3.76,Y,007370,500,65 억,,474734,N,N,400,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 20250422 160221 57 100.00 KOSDAQ 제약 N N N N N 6100 90 2 1.50 564294090 92941 120.31 6020 6120 5980 7810 4210 6010 6071.53 3.74 0 -3425 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 793 2.60 0.61 12 0.71 2347.00 9922.00 8840 20250108 -31.00 4860 20240805 25.51 8840 -31.00 20250108 5600 8.93 20250403 8840 -31.00 20250108 4860 25.51 20240805 3.74 Y 007370 500 65 억 486549 N N 1723 N 00 N
3 20250422 150225 57 100.00 KOSDAQ 제약 N N N N N 6080 70 2 1.16 497407900 81953 106.09 6020 6120 5980 7810 4210 6010 6069.43 3.74 0 -6091 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 790 2.59 0.61 12 0.63 2347.00 9922.00 8840 20250108 -31.22 4860 20240805 25.10 8840 -31.22 20250108 5600 8.57 20250403 8840 -31.22 20250108 4860 25.10 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
4 20250422 140225 57 100.00 KOSDAQ 제약 N N N N N 6090 80 2 1.33 465057580 76621 99.18 6020 6120 5980 7810 4210 6010 6069.58 3.74 0 -5331 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 792 2.59 0.61 12 0.59 2347.00 9922.00 8840 20250108 -31.11 4860 20240805 25.31 8840 -31.11 20250108 5600 8.75 20250403 8840 -31.11 20250108 4860 25.31 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
5 20250422 130224 57 100.00 KOSDAQ 제약 N N N N N 6050 40 2 0.67 409841640 67520 87.40 6020 6120 5980 7810 4210 6010 6069.93 3.74 0 -2947 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 787 2.58 0.61 12 0.52 2347.00 9922.00 8840 20250108 -31.56 4860 20240805 24.49 8840 -31.56 20250108 5600 8.04 20250403 8840 -31.56 20250108 4860 24.49 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
6 20250422 120224 57 100.00 KOSDAQ 제약 N N N N N 6090 80 2 1.33 338208040 55729 72.14 6020 6120 5980 7810 4210 6010 6068.80 3.74 0 -843 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 792 2.59 0.61 12 0.43 2347.00 9922.00 8840 20250108 -31.11 4860 20240805 25.31 8840 -31.11 20250108 5600 8.75 20250403 8840 -31.11 20250108 4860 25.31 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
7 20250422 110225 57 100.00 KOSDAQ 제약 N N N N N 6090 80 2 1.33 293565430 48389 62.64 6020 6120 5980 7810 4210 6010 6066.78 3.74 0 857 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 792 2.59 0.61 12 0.37 2347.00 9922.00 8840 20250108 -31.11 4860 20240805 25.31 8840 -31.11 20250108 5600 8.75 20250403 8840 -31.11 20250108 4860 25.31 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
8 20250422 100225 57 100.00 KOSDAQ 제약 N N N N N 6070 60 2 1.00 155304270 25701 33.27 6020 6100 5980 7810 4210 6010 6042.73 3.74 0 -314 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 789 2.59 0.61 12 0.20 2347.00 9922.00 8840 20250108 -31.33 4860 20240805 24.90 8840 -31.33 20250108 5600 8.39 20250403 8840 -31.33 20250108 4860 24.90 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
9 20250422 090225 57 100.00 KOSDAQ 제약 N N N N N 6010 0 3 0.00 11836780 1967 2.55 6020 6020 6010 7810 4210 6010 6017.68 3.74 0 -455 6096 6052 5996 5952 5896 6075 5975 65 1800 500 3960 10 1 13001226 781 2.56 0.61 12 0.02 2347.00 9922.00 8840 20250108 -32.01 4860 20240805 23.66 8840 -32.01 20250108 5600 7.32 20250403 8840 -32.01 20250108 4860 23.66 20240805 3.74 Y 007370 500 65 억 486549 N N 1476 N 00 N
10 20250421 160221 57 100.00 KOSDAQ 제약 N N N N N 6010 30 2 0.50 456976715 76275 151.13 5950 6040 5940 7770 4190 5980 5991.17 3.65 0 12000 6066 6022 5936 5892 5806 6045 5915 65 1790 500 3940 10 1 13001226 781 2.56 0.61 12 0.59 2347.00 9922.00 8840 20250108 -32.01 4860 20240805 23.66 8840 -32.01 20250108 5600 7.32 20250403 8840 -32.01 20250108 4860 23.66 20240805 3.76 Y 007370 500 65 억 474734 N N 1476 N 00 N
11 20250421 150224 57 100.00 KOSDAQ 제약 N N N N N 6020 40 2 0.67 396136915 66164 131.09 5950 6040 5940 7770 4190 5980 5987.20 3.65 0 11577 6066 6022 5936 5892 5806 6045 5915 65 1790 500 3940 10 1 13001226 783 2.56 0.61 12 0.51 2347.00 9922.00 8840 20250108 -31.90 4860 20240805 23.87 8840 -31.90 20250108 5600 7.50 20250403 8840 -31.90 20250108 4860 23.87 20240805 3.76 Y 007370 500 65 억 474734 N N 400 N 00 N
12 20250421 140224 57 100.00 KOSDAQ 제약 N N N N N 5950 -30 5 -0.50 253587825 42446 84.10 5950 6000 5940 7770 4190 5980 5974.36 3.65 0 6475 6066 6022 5936 5892 5806 6045 5915 65 1790 500 3940 10 1 13001226 774 2.54 0.60 12 0.33 2347.00 9922.00 8840 20250108 -32.69 4860 20240805 22.43 8840 -32.69 20250108 5600 6.25 20250403 8840 -32.69 20250108 4860 22.43 20240805 3.76 Y 007370 500 65 억 474734 N N 400 N 00 N