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
084110/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
20250422,160640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50700,0,3,0.00,4270814750,84230,70.38,50700,51600,49700,65900,35500,50700,50704.20,7.87,0,-7116,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6407,24.84,1.19,12,0.67,2041.00,42493.00,52300,20250421,-3.06,20200,20240419,150.99,52300,-3.06,20250421,31500,60.95,20250307,52300,-3.06,20250421,20500,147.32,20240805,4.44,Y,084110,500,63 억,,994972,N,N,17907,N,00,N
20250422,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50900,200,2,0.39,4049557250,79867,66.73,50700,51600,49700,65900,35500,50700,50703.76,7.87,0,-5906,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6432,24.94,1.20,12,0.63,2041.00,42493.00,52300,20250421,-2.68,20200,20240419,151.98,52300,-2.68,20250421,31500,61.59,20250307,52300,-2.68,20250421,20500,148.29,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,140652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51000,300,2,0.59,3400873950,67094,56.06,50700,51600,49700,65900,35500,50700,50688.20,7.87,0,-9333,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6445,24.99,1.20,12,0.53,2041.00,42493.00,52300,20250421,-2.49,20200,20240419,152.48,52300,-2.49,20250421,31500,61.90,20250307,52300,-2.49,20250421,20500,148.78,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50600,-100,5,-0.20,2454253450,48532,40.55,50700,51400,49700,65900,35500,50700,50569.80,7.87,0,-8859,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6394,24.79,1.19,12,0.38,2041.00,42493.00,52300,20250421,-3.25,20200,20240419,150.50,52300,-3.25,20250421,31500,60.63,20250307,52300,-3.25,20250421,20500,146.83,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,120651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50600,-100,5,-0.20,2196827850,43430,36.29,50700,51400,49700,65900,35500,50700,50583.19,7.87,0,-6483,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6394,24.79,1.19,12,0.34,2041.00,42493.00,52300,20250421,-3.25,20200,20240419,150.50,52300,-3.25,20250421,31500,60.63,20250307,52300,-3.25,20250421,20500,146.83,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,110651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50900,200,2,0.39,1771500300,35051,29.29,50700,51400,49700,65900,35500,50700,50540.65,7.87,0,-5057,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6432,24.94,1.20,12,0.28,2041.00,42493.00,52300,20250421,-2.68,20200,20240419,151.98,52300,-2.68,20250421,31500,61.59,20250307,52300,-2.68,20250421,20500,148.29,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,100650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50700,0,3,0.00,978867100,19441,16.24,50700,51000,49700,65900,35500,50700,50350.66,7.87,0,-1574,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6407,24.84,1.19,12,0.15,2041.00,42493.00,52300,20250421,-3.06,20200,20240419,150.99,52300,-3.06,20250421,31500,60.95,20250307,52300,-3.06,20250421,20500,147.32,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250422,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50900,200,2,0.39,159128500,3144,2.63,50700,51000,50300,65900,35500,50700,50613.39,7.87,0,659,54633,52666,50333,48366,46033,53650,49350,63,15200,500,34470,100,1,12636820,6432,24.94,1.20,12,0.02,2041.00,42493.00,52300,20250421,-2.68,20200,20240419,151.98,52300,-2.68,20250421,31500,61.59,20250307,52300,-2.68,20250421,20500,148.29,20240805,4.44,Y,084110,500,63 억,,994972,N,N,3791,N,00,N
20250421,160637,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,50700,2150,2,4.43,6084358400,119682,84.32,48500,52300,48000,63100,34000,48550,50837.82,8.00,0,-14617,52183,50366,48883,47066,45583,51275,47975,63,14550,500,33010,100,1,12636820,6407,24.84,1.19,12,0.95,2041.00,42493.00,52300,20250421,-3.06,20200,20240419,150.99,52300,-3.06,20250421,31500,60.95,20250307,52300,-3.06,20250421,20500,147.32,20240805,4.52,Y,084110,500,63 억,,1011454,N,N,3791,N,00,N
20250421,150649,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,51000,2450,2,5.05,5711829100,112379,79.17,48500,52300,48000,63100,34000,48550,50826.48,8.00,0,-12970,52183,50366,48883,47066,45583,51275,47975,63,14550,500,33010,100,1,12636820,6445,24.99,1.20,12,0.89,2041.00,42493.00,52300,20250421,-2.49,20200,20240419,152.48,52300,-2.49,20250421,31500,61.90,20250307,52300,-2.49,20250421,20500,148.78,20240805,4.52,Y,084110,500,63 억,,1011454,N,N,1595,N,00,N
20250421,140649,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,50600,2050,2,4.22,5186168650,102046,71.89,48500,52300,48000,63100,34000,48550,50821.87,8.00,0,-11378,52183,50366,48883,47066,45583,51275,47975,63,14550,500,33010,100,1,12636820,6394,24.79,1.19,12,0.81,2041.00,42493.00,52300,20250421,-3.25,20200,20240419,150.50,52300,-3.25,20250421,31500,60.63,20250307,52300,-3.25,20250421,20500,146.83,20240805,4.52,Y,084110,500,63 억,,1011454,N,N,1595,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 160640 57 100.00 KOSDAQ 제약 N N N N N 50700 0 3 0.00 4270814750 84230 70.38 50700 51600 49700 65900 35500 50700 50704.20 7.87 0 -7116 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6407 24.84 1.19 12 0.67 2041.00 42493.00 52300 20250421 -3.06 20200 20240419 150.99 52300 -3.06 20250421 31500 60.95 20250307 52300 -3.06 20250421 20500 147.32 20240805 4.44 Y 084110 500 63 억 994972 N N 17907 N 00 N
3 20250422 150652 57 100.00 KOSDAQ 제약 N N N N N 50900 200 2 0.39 4049557250 79867 66.73 50700 51600 49700 65900 35500 50700 50703.76 7.87 0 -5906 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6432 24.94 1.20 12 0.63 2041.00 42493.00 52300 20250421 -2.68 20200 20240419 151.98 52300 -2.68 20250421 31500 61.59 20250307 52300 -2.68 20250421 20500 148.29 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
4 20250422 140652 57 100.00 KOSDAQ 제약 N N N N N 51000 300 2 0.59 3400873950 67094 56.06 50700 51600 49700 65900 35500 50700 50688.20 7.87 0 -9333 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6445 24.99 1.20 12 0.53 2041.00 42493.00 52300 20250421 -2.49 20200 20240419 152.48 52300 -2.49 20250421 31500 61.90 20250307 52300 -2.49 20250421 20500 148.78 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
5 20250422 130649 57 100.00 KOSDAQ 제약 N N N N N 50600 -100 5 -0.20 2454253450 48532 40.55 50700 51400 49700 65900 35500 50700 50569.80 7.87 0 -8859 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6394 24.79 1.19 12 0.38 2041.00 42493.00 52300 20250421 -3.25 20200 20240419 150.50 52300 -3.25 20250421 31500 60.63 20250307 52300 -3.25 20250421 20500 146.83 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
6 20250422 120651 57 100.00 KOSDAQ 제약 N N N N N 50600 -100 5 -0.20 2196827850 43430 36.29 50700 51400 49700 65900 35500 50700 50583.19 7.87 0 -6483 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6394 24.79 1.19 12 0.34 2041.00 42493.00 52300 20250421 -3.25 20200 20240419 150.50 52300 -3.25 20250421 31500 60.63 20250307 52300 -3.25 20250421 20500 146.83 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
7 20250422 110651 57 100.00 KOSDAQ 제약 N N N N N 50900 200 2 0.39 1771500300 35051 29.29 50700 51400 49700 65900 35500 50700 50540.65 7.87 0 -5057 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6432 24.94 1.20 12 0.28 2041.00 42493.00 52300 20250421 -2.68 20200 20240419 151.98 52300 -2.68 20250421 31500 61.59 20250307 52300 -2.68 20250421 20500 148.29 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
8 20250422 100650 57 100.00 KOSDAQ 제약 N N N N N 50700 0 3 0.00 978867100 19441 16.24 50700 51000 49700 65900 35500 50700 50350.66 7.87 0 -1574 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6407 24.84 1.19 12 0.15 2041.00 42493.00 52300 20250421 -3.06 20200 20240419 150.99 52300 -3.06 20250421 31500 60.95 20250307 52300 -3.06 20250421 20500 147.32 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
9 20250422 090652 57 100.00 KOSDAQ 제약 N N N N N 50900 200 2 0.39 159128500 3144 2.63 50700 51000 50300 65900 35500 50700 50613.39 7.87 0 659 54633 52666 50333 48366 46033 53650 49350 63 15200 500 34470 100 1 12636820 6432 24.94 1.20 12 0.02 2041.00 42493.00 52300 20250421 -2.68 20200 20240419 151.98 52300 -2.68 20250421 31500 61.59 20250307 52300 -2.68 20250421 20500 148.29 20240805 4.44 Y 084110 500 63 억 994972 N N 3791 N 00 N
10 20250421 160637 57 100.00 KOSDAQ 신고가 제약 N N N N N 50700 2150 2 4.43 6084358400 119682 84.32 48500 52300 48000 63100 34000 48550 50837.82 8.00 0 -14617 52183 50366 48883 47066 45583 51275 47975 63 14550 500 33010 100 1 12636820 6407 24.84 1.19 12 0.95 2041.00 42493.00 52300 20250421 -3.06 20200 20240419 150.99 52300 -3.06 20250421 31500 60.95 20250307 52300 -3.06 20250421 20500 147.32 20240805 4.52 Y 084110 500 63 억 1011454 N N 3791 N 00 N
11 20250421 150649 57 100.00 KOSDAQ 신고가 제약 N N N N N 51000 2450 2 5.05 5711829100 112379 79.17 48500 52300 48000 63100 34000 48550 50826.48 8.00 0 -12970 52183 50366 48883 47066 45583 51275 47975 63 14550 500 33010 100 1 12636820 6445 24.99 1.20 12 0.89 2041.00 42493.00 52300 20250421 -2.49 20200 20240419 152.48 52300 -2.49 20250421 31500 61.90 20250307 52300 -2.49 20250421 20500 148.78 20240805 4.52 Y 084110 500 63 억 1011454 N N 1595 N 00 N
12 20250421 140649 57 100.00 KOSDAQ 신고가 제약 N N N N N 50600 2050 2 4.22 5186168650 102046 71.89 48500 52300 48000 63100 34000 48550 50821.87 8.00 0 -11378 52183 50366 48883 47066 45583 51275 47975 63 14550 500 33010 100 1 12636820 6394 24.79 1.19 12 0.81 2041.00 42493.00 52300 20250421 -3.25 20200 20240419 150.50 52300 -3.25 20250421 31500 60.63 20250307 52300 -3.25 20250421 20500 146.83 20240805 4.52 Y 084110 500 63 억 1011454 N N 1595 N 00 N