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
036480/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
20250422,160423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,60,2,0.71,50405090,5942,232.84,8470,8540,8380,11010,5930,8470,8482.85,2.53,0,-317,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,324,-18.30,0.92,12,0.16,-466.00,9250.00,12690,20240411,-32.78,7860,20250407,8.52,10570,-19.30,20250317,7860,8.52,20250407,11820,-27.83,20240617,7860,8.52,20250407,0.29,Y,036480,500,19 억,,96046,N,N,109,N,00,N
20250422,150430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,30,2,0.35,48589200,5729,224.49,8470,8540,8380,11010,5930,8470,8481.27,2.53,0,-383,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.24,0.92,12,0.15,-466.00,9250.00,12690,20240411,-33.02,7860,20250407,8.14,10570,-19.58,20250317,7860,8.14,20250407,11820,-28.09,20240617,7860,8.14,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,140429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,40,2,0.47,47382130,5587,218.93,8470,8540,8380,11010,5930,8470,8480.78,2.53,0,-446,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.26,0.92,12,0.15,-466.00,9250.00,12690,20240411,-32.94,7860,20250407,8.27,10570,-19.49,20250317,7860,8.27,20250407,11820,-28.00,20240617,7860,8.27,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,130428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,40,2,0.47,46550830,5489,215.09,8470,8540,8380,11010,5930,8470,8480.75,2.53,0,-500,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.26,0.92,12,0.14,-466.00,9250.00,12690,20240411,-32.94,7860,20250407,8.27,10570,-19.49,20250317,7860,8.27,20250407,11820,-28.00,20240617,7860,8.27,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,120429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,60,2,0.71,43656490,5147,201.68,8470,8540,8380,11010,5930,8470,8481.93,2.53,0,-501,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,324,-18.30,0.92,12,0.14,-466.00,9250.00,12690,20240411,-32.78,7860,20250407,8.52,10570,-19.30,20250317,7860,8.52,20250407,11820,-27.83,20240617,7860,8.52,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,110429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-20,5,-0.24,27575980,3255,127.55,8470,8540,8380,11010,5930,8470,8471.88,2.53,0,-958,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,321,-18.13,0.91,12,0.09,-466.00,9250.00,12690,20240411,-33.41,7860,20250407,7.51,10570,-20.06,20250317,7860,7.51,20250407,11820,-28.51,20240617,7860,7.51,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,100429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,30,2,0.35,19853620,2344,91.85,8470,8540,8380,11010,5930,8470,8469.97,2.53,0,-697,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,323,-18.24,0.92,12,0.06,-466.00,9250.00,12690,20240411,-33.02,7860,20250407,8.14,10570,-19.58,20250317,7860,8.14,20250407,11820,-28.09,20240617,7860,8.14,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250422,090429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,70,2,0.83,4031800,476,18.65,8470,8540,8470,11010,5930,8470,8470.17,2.53,0,-456,8590,8530,8480,8420,8370,8505,8395,19,2540,500,6090,10,1,3800000,325,-18.33,0.92,12,0.01,-466.00,9250.00,12690,20240411,-32.70,7860,20250407,8.65,10570,-19.21,20250317,7860,8.65,20250407,11820,-27.75,20240617,7860,8.65,20250407,0.29,Y,036480,500,19 억,,96046,N,N,0,N,00,N
20250421,160420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,0,3,0.00,21594045,2552,53.61,8490,8540,8430,11010,5930,8470,8461.62,2.50,0,1041,8663,8566,8443,8346,8223,8615,8395,19,2540,500,6090,10,1,3800000,322,-18.18,0.92,12,0.07,-466.00,9250.00,12690,20240411,-33.25,7860,20250407,7.76,10570,-19.87,20250317,7860,7.76,20250407,11820,-28.34,20240617,7860,7.76,20250407,0.29,Y,036480,500,19 억,,95003,N,N,0,N,00,N
20250421,150428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,0,3,0.00,19267295,2277,47.84,8490,8540,8430,11010,5930,8470,8461.70,2.50,0,827,8663,8566,8443,8346,8223,8615,8395,19,2540,500,6090,10,1,3800000,322,-18.18,0.92,12,0.06,-466.00,9250.00,12690,20240411,-33.25,7860,20250407,7.76,10570,-19.87,20250317,7860,7.76,20250407,11820,-28.34,20240617,7860,7.76,20250407,0.29,Y,036480,500,19 억,,95003,N,N,0,N,00,N
20250421,140428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-20,5,-0.24,18945615,2239,47.04,8490,8540,8430,11010,5930,8470,8461.64,2.50,0,792,8663,8566,8443,8346,8223,8615,8395,19,2540,500,6090,10,1,3800000,321,-18.13,0.91,12,0.06,-466.00,9250.00,12690,20240411,-33.41,7860,20250407,7.51,10570,-20.06,20250317,7860,7.51,20250407,11820,-28.51,20240617,7860,7.51,20250407,0.29,Y,036480,500,19 억,,95003,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 20250422 160423 57 100.00 KOSDAQ 제약 N N N N N 8530 60 2 0.71 50405090 5942 232.84 8470 8540 8380 11010 5930 8470 8482.85 2.53 0 -317 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 324 -18.30 0.92 12 0.16 -466.00 9250.00 12690 20240411 -32.78 7860 20250407 8.52 10570 -19.30 20250317 7860 8.52 20250407 11820 -27.83 20240617 7860 8.52 20250407 0.29 Y 036480 500 19 억 96046 N N 109 N 00 N
3 20250422 150430 57 100.00 KOSDAQ 제약 N N N N N 8500 30 2 0.35 48589200 5729 224.49 8470 8540 8380 11010 5930 8470 8481.27 2.53 0 -383 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 323 -18.24 0.92 12 0.15 -466.00 9250.00 12690 20240411 -33.02 7860 20250407 8.14 10570 -19.58 20250317 7860 8.14 20250407 11820 -28.09 20240617 7860 8.14 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
4 20250422 140429 57 100.00 KOSDAQ 제약 N N N N N 8510 40 2 0.47 47382130 5587 218.93 8470 8540 8380 11010 5930 8470 8480.78 2.53 0 -446 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 323 -18.26 0.92 12 0.15 -466.00 9250.00 12690 20240411 -32.94 7860 20250407 8.27 10570 -19.49 20250317 7860 8.27 20250407 11820 -28.00 20240617 7860 8.27 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
5 20250422 130428 57 100.00 KOSDAQ 제약 N N N N N 8510 40 2 0.47 46550830 5489 215.09 8470 8540 8380 11010 5930 8470 8480.75 2.53 0 -500 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 323 -18.26 0.92 12 0.14 -466.00 9250.00 12690 20240411 -32.94 7860 20250407 8.27 10570 -19.49 20250317 7860 8.27 20250407 11820 -28.00 20240617 7860 8.27 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
6 20250422 120429 57 100.00 KOSDAQ 제약 N N N N N 8530 60 2 0.71 43656490 5147 201.68 8470 8540 8380 11010 5930 8470 8481.93 2.53 0 -501 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 324 -18.30 0.92 12 0.14 -466.00 9250.00 12690 20240411 -32.78 7860 20250407 8.52 10570 -19.30 20250317 7860 8.52 20250407 11820 -27.83 20240617 7860 8.52 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
7 20250422 110429 57 100.00 KOSDAQ 제약 N N N N N 8450 -20 5 -0.24 27575980 3255 127.55 8470 8540 8380 11010 5930 8470 8471.88 2.53 0 -958 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 321 -18.13 0.91 12 0.09 -466.00 9250.00 12690 20240411 -33.41 7860 20250407 7.51 10570 -20.06 20250317 7860 7.51 20250407 11820 -28.51 20240617 7860 7.51 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
8 20250422 100429 57 100.00 KOSDAQ 제약 N N N N N 8500 30 2 0.35 19853620 2344 91.85 8470 8540 8380 11010 5930 8470 8469.97 2.53 0 -697 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 323 -18.24 0.92 12 0.06 -466.00 9250.00 12690 20240411 -33.02 7860 20250407 8.14 10570 -19.58 20250317 7860 8.14 20250407 11820 -28.09 20240617 7860 8.14 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
9 20250422 090429 57 100.00 KOSDAQ 제약 N N N N N 8540 70 2 0.83 4031800 476 18.65 8470 8540 8470 11010 5930 8470 8470.17 2.53 0 -456 8590 8530 8480 8420 8370 8505 8395 19 2540 500 6090 10 1 3800000 325 -18.33 0.92 12 0.01 -466.00 9250.00 12690 20240411 -32.70 7860 20250407 8.65 10570 -19.21 20250317 7860 8.65 20250407 11820 -27.75 20240617 7860 8.65 20250407 0.29 Y 036480 500 19 억 96046 N N 0 N 00 N
10 20250421 160420 57 100.00 KOSDAQ 제약 N N N N N 8470 0 3 0.00 21594045 2552 53.61 8490 8540 8430 11010 5930 8470 8461.62 2.50 0 1041 8663 8566 8443 8346 8223 8615 8395 19 2540 500 6090 10 1 3800000 322 -18.18 0.92 12 0.07 -466.00 9250.00 12690 20240411 -33.25 7860 20250407 7.76 10570 -19.87 20250317 7860 7.76 20250407 11820 -28.34 20240617 7860 7.76 20250407 0.29 Y 036480 500 19 억 95003 N N 0 N 00 N
11 20250421 150428 57 100.00 KOSDAQ 제약 N N N N N 8470 0 3 0.00 19267295 2277 47.84 8490 8540 8430 11010 5930 8470 8461.70 2.50 0 827 8663 8566 8443 8346 8223 8615 8395 19 2540 500 6090 10 1 3800000 322 -18.18 0.92 12 0.06 -466.00 9250.00 12690 20240411 -33.25 7860 20250407 7.76 10570 -19.87 20250317 7860 7.76 20250407 11820 -28.34 20240617 7860 7.76 20250407 0.29 Y 036480 500 19 억 95003 N N 0 N 00 N
12 20250421 140428 57 100.00 KOSDAQ 제약 N N N N N 8450 -20 5 -0.24 18945615 2239 47.04 8490 8540 8430 11010 5930 8470 8461.64 2.50 0 792 8663 8566 8443 8346 8223 8615 8395 19 2540 500 6090 10 1 3800000 321 -18.13 0.91 12 0.06 -466.00 9250.00 12690 20240411 -33.41 7860 20250407 7.51 10570 -20.06 20250317 7860 7.51 20250407 11820 -28.51 20240617 7860 7.51 20250407 0.29 Y 036480 500 19 억 95003 N N 0 N 00 N