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
086820/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
20250422,160648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,100,2,0.37,996166300,37189,89.48,26800,27300,26200,34800,18800,26800,26786.53,1.98,0,1075,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2196,-18.36,7.01,12,0.46,-1465.00,3838.00,33100,20250306,-18.73,11710,20240805,129.72,33100,-18.73,20250306,21150,27.19,20250407,33100,-18.73,20250306,11710,129.72,20240805,0.29,Y,086820,500,40 억,,161827,N,N,5178,N,00,N
20250422,150700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26950,150,2,0.56,956337400,35710,85.92,26800,27300,26200,34800,18800,26800,26780.66,1.98,0,624,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2200,-18.40,7.02,12,0.44,-1465.00,3838.00,33100,20250306,-18.58,11710,20240805,130.15,33100,-18.58,20250306,21150,27.42,20250407,33100,-18.58,20250306,11710,130.15,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,100,2,0.37,810353100,30303,72.91,26800,27300,26200,34800,18800,26800,26741.68,1.98,0,-317,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2196,-18.36,7.01,12,0.37,-1465.00,3838.00,33100,20250306,-18.73,11710,20240805,129.72,33100,-18.73,20250306,21150,27.19,20250407,33100,-18.73,20250306,11710,129.72,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,50,2,0.19,609155750,22798,54.85,26800,27300,26200,34800,18800,26800,26719.70,1.98,0,-641,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2192,-18.33,7.00,12,0.28,-1465.00,3838.00,33100,20250306,-18.88,11710,20240805,129.29,33100,-18.88,20250306,21150,26.95,20250407,33100,-18.88,20250306,11710,129.29,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26850,50,2,0.19,495074350,18549,44.63,26800,27300,26200,34800,18800,26800,26690.08,1.98,0,-1337,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2192,-18.33,7.00,12,0.23,-1465.00,3838.00,33100,20250306,-18.88,11710,20240805,129.29,33100,-18.88,20250306,21150,26.95,20250407,33100,-18.88,20250306,11710,129.29,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27100,300,2,1.12,406770100,15273,36.75,26800,27300,26200,34800,18800,26800,26633.28,1.98,0,228,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2212,-18.50,7.06,12,0.19,-1465.00,3838.00,33100,20250306,-18.13,11710,20240805,131.43,33100,-18.13,20250306,21150,28.13,20250407,33100,-18.13,20250306,11710,131.43,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,100659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,-300,5,-1.12,276549600,10385,24.99,26800,27300,26250,34800,18800,26800,26629.72,1.98,0,811,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2163,-18.09,6.90,12,0.13,-1465.00,3838.00,33100,20250306,-19.94,11710,20240805,126.30,33100,-19.94,20250306,21150,25.30,20250407,33100,-19.94,20250306,11710,126.30,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250422,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27250,450,2,1.68,38357250,1425,3.43,26800,27250,26500,34800,18800,26800,26917.37,1.98,0,9,28133,27466,27083,26416,26033,27275,26225,41,8000,500,18760,50,1,8163426,2225,-18.60,7.10,12,0.02,-1465.00,3838.00,33100,20250306,-17.67,11710,20240805,132.71,33100,-17.67,20250306,21150,28.84,20250407,33100,-17.67,20250306,11710,132.71,20240805,0.29,Y,086820,500,40 억,,161827,N,N,235,N,00,N
20250421,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26800,300,2,1.13,1131847100,41459,85.90,26950,27750,26700,34450,18550,26500,27300.53,2.08,0,-7750,28033,27266,26683,25916,25333,27650,26300,41,7950,500,18550,50,1,8163426,2188,-18.29,6.98,12,0.51,-1465.00,3838.00,33100,20250306,-19.03,11710,20240805,128.86,33100,-19.03,20250306,21150,26.71,20250407,33100,-19.03,20250306,11710,128.86,20240805,0.23,Y,086820,500,40 억,,169679,N,N,235,N,00,N
20250421,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27050,550,2,2.08,1076490900,39402,81.64,26950,27750,26700,34450,18550,26500,27320.72,2.08,0,-7575,28033,27266,26683,25916,25333,27650,26300,41,7950,500,18550,50,1,8163426,2208,-18.46,7.05,12,0.48,-1465.00,3838.00,33100,20250306,-18.28,11710,20240805,131.00,33100,-18.28,20250306,21150,27.90,20250407,33100,-18.28,20250306,11710,131.00,20240805,0.23,Y,086820,500,40 억,,169679,N,N,987,N,00,N
20250421,140657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27200,700,2,2.64,982132800,35917,74.42,26950,27750,26700,34450,18550,26500,27344.51,2.08,0,-6330,28033,27266,26683,25916,25333,27650,26300,41,7950,500,18550,50,1,8163426,2220,-18.57,7.09,12,0.44,-1465.00,3838.00,33100,20250306,-17.82,11710,20240805,132.28,33100,-17.82,20250306,21150,28.61,20250407,33100,-17.82,20250306,11710,132.28,20240805,0.23,Y,086820,500,40 억,,169679,N,N,987,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 160648 57 100.00 KOSDAQ 제약 N N N N N 26900 100 2 0.37 996166300 37189 89.48 26800 27300 26200 34800 18800 26800 26786.53 1.98 0 1075 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2196 -18.36 7.01 12 0.46 -1465.00 3838.00 33100 20250306 -18.73 11710 20240805 129.72 33100 -18.73 20250306 21150 27.19 20250407 33100 -18.73 20250306 11710 129.72 20240805 0.29 Y 086820 500 40 억 161827 N N 5178 N 00 N
3 20250422 150700 57 100.00 KOSDAQ 제약 N N N N N 26950 150 2 0.56 956337400 35710 85.92 26800 27300 26200 34800 18800 26800 26780.66 1.98 0 624 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2200 -18.40 7.02 12 0.44 -1465.00 3838.00 33100 20250306 -18.58 11710 20240805 130.15 33100 -18.58 20250306 21150 27.42 20250407 33100 -18.58 20250306 11710 130.15 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
4 20250422 140700 57 100.00 KOSDAQ 제약 N N N N N 26900 100 2 0.37 810353100 30303 72.91 26800 27300 26200 34800 18800 26800 26741.68 1.98 0 -317 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2196 -18.36 7.01 12 0.37 -1465.00 3838.00 33100 20250306 -18.73 11710 20240805 129.72 33100 -18.73 20250306 21150 27.19 20250407 33100 -18.73 20250306 11710 129.72 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
5 20250422 130657 57 100.00 KOSDAQ 제약 N N N N N 26850 50 2 0.19 609155750 22798 54.85 26800 27300 26200 34800 18800 26800 26719.70 1.98 0 -641 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2192 -18.33 7.00 12 0.28 -1465.00 3838.00 33100 20250306 -18.88 11710 20240805 129.29 33100 -18.88 20250306 21150 26.95 20250407 33100 -18.88 20250306 11710 129.29 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
6 20250422 120659 57 100.00 KOSDAQ 제약 N N N N N 26850 50 2 0.19 495074350 18549 44.63 26800 27300 26200 34800 18800 26800 26690.08 1.98 0 -1337 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2192 -18.33 7.00 12 0.23 -1465.00 3838.00 33100 20250306 -18.88 11710 20240805 129.29 33100 -18.88 20250306 21150 26.95 20250407 33100 -18.88 20250306 11710 129.29 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
7 20250422 110659 57 100.00 KOSDAQ 제약 N N N N N 27100 300 2 1.12 406770100 15273 36.75 26800 27300 26200 34800 18800 26800 26633.28 1.98 0 228 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2212 -18.50 7.06 12 0.19 -1465.00 3838.00 33100 20250306 -18.13 11710 20240805 131.43 33100 -18.13 20250306 21150 28.13 20250407 33100 -18.13 20250306 11710 131.43 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
8 20250422 100659 57 100.00 KOSDAQ 제약 N N N N N 26500 -300 5 -1.12 276549600 10385 24.99 26800 27300 26250 34800 18800 26800 26629.72 1.98 0 811 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2163 -18.09 6.90 12 0.13 -1465.00 3838.00 33100 20250306 -19.94 11710 20240805 126.30 33100 -19.94 20250306 21150 25.30 20250407 33100 -19.94 20250306 11710 126.30 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
9 20250422 090700 57 100.00 KOSDAQ 제약 N N N N N 27250 450 2 1.68 38357250 1425 3.43 26800 27250 26500 34800 18800 26800 26917.37 1.98 0 9 28133 27466 27083 26416 26033 27275 26225 41 8000 500 18760 50 1 8163426 2225 -18.60 7.10 12 0.02 -1465.00 3838.00 33100 20250306 -17.67 11710 20240805 132.71 33100 -17.67 20250306 21150 28.84 20250407 33100 -17.67 20250306 11710 132.71 20240805 0.29 Y 086820 500 40 억 161827 N N 235 N 00 N
10 20250421 160645 57 100.00 KOSDAQ 제약 N N N N N 26800 300 2 1.13 1131847100 41459 85.90 26950 27750 26700 34450 18550 26500 27300.53 2.08 0 -7750 28033 27266 26683 25916 25333 27650 26300 41 7950 500 18550 50 1 8163426 2188 -18.29 6.98 12 0.51 -1465.00 3838.00 33100 20250306 -19.03 11710 20240805 128.86 33100 -19.03 20250306 21150 26.71 20250407 33100 -19.03 20250306 11710 128.86 20240805 0.23 Y 086820 500 40 억 169679 N N 235 N 00 N
11 20250421 150657 57 100.00 KOSDAQ 제약 N N N N N 27050 550 2 2.08 1076490900 39402 81.64 26950 27750 26700 34450 18550 26500 27320.72 2.08 0 -7575 28033 27266 26683 25916 25333 27650 26300 41 7950 500 18550 50 1 8163426 2208 -18.46 7.05 12 0.48 -1465.00 3838.00 33100 20250306 -18.28 11710 20240805 131.00 33100 -18.28 20250306 21150 27.90 20250407 33100 -18.28 20250306 11710 131.00 20240805 0.23 Y 086820 500 40 억 169679 N N 987 N 00 N
12 20250421 140657 57 100.00 KOSDAQ 제약 N N N N N 27200 700 2 2.64 982132800 35917 74.42 26950 27750 26700 34450 18550 26500 27344.51 2.08 0 -6330 28033 27266 26683 25916 25333 27650 26300 41 7950 500 18550 50 1 8163426 2220 -18.57 7.09 12 0.44 -1465.00 3838.00 33100 20250306 -17.82 11710 20240805 132.28 33100 -17.82 20250306 21150 28.61 20250407 33100 -17.82 20250306 11710 132.28 20240805 0.23 Y 086820 500 40 억 169679 N N 987 N 00 N