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
012790/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
20250422,160258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,30,2,0.46,180943270,27939,114.08,6420,6520,6420,8410,4530,6470,6476.33,3.45,0,6081,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,779,5.45,0.53,12,0.23,1193.00,12336.00,8430,20240627,-22.89,5920,20241209,9.80,7850,-17.20,20250117,6050,7.44,20250409,8430,-22.89,20240627,5920,9.80,20241209,3.30,Y,012790,500,59 억,,413951,N,N,3,N,00,N
20250422,150302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,10,2,0.15,166893440,25773,105.24,6420,6520,6420,8410,4530,6470,6475.51,3.45,0,6471,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,777,5.43,0.53,12,0.22,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,10,2,0.15,144238870,22268,90.93,6420,6520,6420,8410,4530,6470,6477.41,3.45,0,5416,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,777,5.43,0.53,12,0.19,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,130301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,135130500,20861,85.18,6420,6520,6420,8410,4530,6470,6477.66,3.45,0,4877,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,778,5.44,0.53,12,0.17,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,120302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,20,2,0.31,121971900,18829,76.88,6420,6520,6420,8410,4530,6470,6477.87,3.45,0,4867,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,778,5.44,0.53,12,0.16,1193.00,12336.00,8430,20240627,-23.01,5920,20241209,9.63,7850,-17.32,20250117,6050,7.27,20250409,8430,-23.01,20240627,5920,9.63,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,110302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,40,2,0.62,110877510,17120,69.91,6420,6520,6420,8410,4530,6470,6476.49,3.45,0,3824,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,780,5.46,0.53,12,0.14,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,100302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,40,2,0.62,72282990,11168,45.60,6420,6510,6420,8410,4530,6470,6472.33,3.45,0,1727,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,780,5.46,0.53,12,0.09,1193.00,12336.00,8430,20240627,-22.78,5920,20241209,9.97,7850,-17.07,20250117,6050,7.60,20250409,8430,-22.78,20240627,5920,9.97,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250422,090303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,-40,5,-0.62,16764120,2611,10.66,6420,6430,6420,8410,4530,6470,6420.57,3.45,0,518,6583,6526,6473,6416,6363,6500,6390,60,1940,500,4650,10,1,11986415,771,5.39,0.52,12,0.02,1193.00,12336.00,8430,20240627,-23.72,5920,20241209,8.61,7850,-18.09,20250117,6050,6.28,20250409,8430,-23.72,20240627,5920,8.61,20241209,3.30,Y,012790,500,59 억,,413951,N,N,56,N,00,N
20250421,160257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,147384590,22804,89.35,6480,6530,6420,8450,4550,6500,6463.10,3.44,0,1149,6606,6552,6466,6412,6326,6580,6440,60,1950,500,4680,10,1,11986415,776,5.42,0.52,12,0.19,1193.00,12336.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6050,6.94,20250409,8430,-23.25,20240627,5920,9.29,20241209,3.31,Y,012790,500,59 억,,412802,N,N,56,N,00,N
20250421,150301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-20,5,-0.31,131178240,20299,79.54,6480,6530,6420,8450,4550,6500,6462.30,3.44,0,1149,6606,6552,6466,6412,6326,6580,6440,60,1950,500,4680,10,1,11986415,777,5.43,0.53,12,0.17,1193.00,12336.00,8430,20240627,-23.13,5920,20241209,9.46,7850,-17.45,20250117,6050,7.11,20250409,8430,-23.13,20240627,5920,9.46,20241209,3.31,Y,012790,500,59 억,,412802,N,N,79,N,00,N
20250421,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6470,-30,5,-0.46,98386220,15227,59.66,6480,6530,6420,8450,4550,6500,6461.30,3.44,0,864,6606,6552,6466,6412,6326,6580,6440,60,1950,500,4680,10,1,11986415,776,5.42,0.52,12,0.13,1193.00,12336.00,8430,20240627,-23.25,5920,20241209,9.29,7850,-17.58,20250117,6050,6.94,20250409,8430,-23.25,20240627,5920,9.29,20241209,3.31,Y,012790,500,59 억,,412802,N,N,79,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 160258 57 100.00 KOSDAQ 제약 N N N N N 6500 30 2 0.46 180943270 27939 114.08 6420 6520 6420 8410 4530 6470 6476.33 3.45 0 6081 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 779 5.45 0.53 12 0.23 1193.00 12336.00 8430 20240627 -22.89 5920 20241209 9.80 7850 -17.20 20250117 6050 7.44 20250409 8430 -22.89 20240627 5920 9.80 20241209 3.30 Y 012790 500 59 억 413951 N N 3 N 00 N
3 20250422 150302 57 100.00 KOSDAQ 제약 N N N N N 6480 10 2 0.15 166893440 25773 105.24 6420 6520 6420 8410 4530 6470 6475.51 3.45 0 6471 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 777 5.43 0.53 12 0.22 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6050 7.11 20250409 8430 -23.13 20240627 5920 9.46 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
4 20250422 140302 57 100.00 KOSDAQ 제약 N N N N N 6480 10 2 0.15 144238870 22268 90.93 6420 6520 6420 8410 4530 6470 6477.41 3.45 0 5416 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 777 5.43 0.53 12 0.19 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6050 7.11 20250409 8430 -23.13 20240627 5920 9.46 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
5 20250422 130301 57 100.00 KOSDAQ 제약 N N N N N 6490 20 2 0.31 135130500 20861 85.18 6420 6520 6420 8410 4530 6470 6477.66 3.45 0 4877 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 778 5.44 0.53 12 0.17 1193.00 12336.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6050 7.27 20250409 8430 -23.01 20240627 5920 9.63 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
6 20250422 120302 57 100.00 KOSDAQ 제약 N N N N N 6490 20 2 0.31 121971900 18829 76.88 6420 6520 6420 8410 4530 6470 6477.87 3.45 0 4867 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 778 5.44 0.53 12 0.16 1193.00 12336.00 8430 20240627 -23.01 5920 20241209 9.63 7850 -17.32 20250117 6050 7.27 20250409 8430 -23.01 20240627 5920 9.63 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
7 20250422 110302 57 100.00 KOSDAQ 제약 N N N N N 6510 40 2 0.62 110877510 17120 69.91 6420 6520 6420 8410 4530 6470 6476.49 3.45 0 3824 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 780 5.46 0.53 12 0.14 1193.00 12336.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6050 7.60 20250409 8430 -22.78 20240627 5920 9.97 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
8 20250422 100302 57 100.00 KOSDAQ 제약 N N N N N 6510 40 2 0.62 72282990 11168 45.60 6420 6510 6420 8410 4530 6470 6472.33 3.45 0 1727 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 780 5.46 0.53 12 0.09 1193.00 12336.00 8430 20240627 -22.78 5920 20241209 9.97 7850 -17.07 20250117 6050 7.60 20250409 8430 -22.78 20240627 5920 9.97 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
9 20250422 090303 57 100.00 KOSDAQ 제약 N N N N N 6430 -40 5 -0.62 16764120 2611 10.66 6420 6430 6420 8410 4530 6470 6420.57 3.45 0 518 6583 6526 6473 6416 6363 6500 6390 60 1940 500 4650 10 1 11986415 771 5.39 0.52 12 0.02 1193.00 12336.00 8430 20240627 -23.72 5920 20241209 8.61 7850 -18.09 20250117 6050 6.28 20250409 8430 -23.72 20240627 5920 8.61 20241209 3.30 Y 012790 500 59 억 413951 N N 56 N 00 N
10 20250421 160257 57 100.00 KOSDAQ 제약 N N N N N 6470 -30 5 -0.46 147384590 22804 89.35 6480 6530 6420 8450 4550 6500 6463.10 3.44 0 1149 6606 6552 6466 6412 6326 6580 6440 60 1950 500 4680 10 1 11986415 776 5.42 0.52 12 0.19 1193.00 12336.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6050 6.94 20250409 8430 -23.25 20240627 5920 9.29 20241209 3.31 Y 012790 500 59 억 412802 N N 56 N 00 N
11 20250421 150301 57 100.00 KOSDAQ 제약 N N N N N 6480 -20 5 -0.31 131178240 20299 79.54 6480 6530 6420 8450 4550 6500 6462.30 3.44 0 1149 6606 6552 6466 6412 6326 6580 6440 60 1950 500 4680 10 1 11986415 777 5.43 0.53 12 0.17 1193.00 12336.00 8430 20240627 -23.13 5920 20241209 9.46 7850 -17.45 20250117 6050 7.11 20250409 8430 -23.13 20240627 5920 9.46 20241209 3.31 Y 012790 500 59 억 412802 N N 79 N 00 N
12 20250421 140302 57 100.00 KOSDAQ 제약 N N N N N 6470 -30 5 -0.46 98386220 15227 59.66 6480 6530 6420 8450 4550 6500 6461.30 3.44 0 864 6606 6552 6466 6412 6326 6580 6440 60 1950 500 4680 10 1 11986415 776 5.42 0.52 12 0.13 1193.00 12336.00 8430 20240627 -23.25 5920 20241209 9.29 7850 -17.58 20250117 6050 6.94 20250409 8430 -23.25 20240627 5920 9.29 20241209 3.31 Y 012790 500 59 억 412802 N N 79 N 00 N