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
166480/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
20250422,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,185,2,5.73,660533586,195606,131.54,3200,3460,3195,4195,2265,3230,3376.86,2.17,0,35036,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1123,-4.27,1.50,12,0.60,-799.00,2284.00,15610,20241022,-78.12,2765,20250407,23.51,4450,-23.26,20250108,2765,23.51,20250407,15610,-78.12,20241022,2765,23.51,20250407,0.77,Y,166480,500,164 억,,714681,N,N,24674,N,00,N
20250422,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,190,2,5.88,650580526,192688,129.58,3200,3460,3195,4195,2265,3230,3376.34,2.17,0,35299,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1124,-4.28,1.50,12,0.59,-799.00,2284.00,15610,20241022,-78.09,2765,20250407,23.69,4450,-23.15,20250108,2765,23.69,20250407,15610,-78.09,20241022,2765,23.69,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3420,190,2,5.88,543525049,161413,108.55,3200,3460,3195,4195,2265,3230,3367.29,2.17,0,29201,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1124,-4.28,1.50,12,0.49,-799.00,2284.00,15610,20241022,-78.09,2765,20250407,23.69,4450,-23.15,20250108,2765,23.69,20250407,15610,-78.09,20241022,2765,23.69,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,200,2,6.19,426791309,127131,85.49,3200,3460,3195,4195,2265,3230,3357.10,2.17,0,14158,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1127,-4.29,1.50,12,0.39,-799.00,2284.00,15610,20241022,-78.03,2765,20250407,24.05,4450,-22.92,20250108,2765,24.05,20250407,15610,-78.03,20241022,2765,24.05,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,205,2,6.35,375119604,112031,75.34,3200,3460,3195,4195,2265,3230,3348.36,2.17,0,8955,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1129,-4.30,1.50,12,0.34,-799.00,2284.00,15610,20241022,-77.99,2765,20250407,24.23,4450,-22.81,20250108,2765,24.23,20250407,15610,-77.99,20241022,2765,24.23,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,110851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3340,110,2,3.41,148455718,45527,30.62,3200,3340,3195,4195,2265,3230,3260.83,2.17,0,2973,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1098,-4.18,1.46,12,0.14,-799.00,2284.00,15610,20241022,-78.60,2765,20250407,20.80,4450,-24.94,20250108,2765,20.80,20250407,15610,-78.60,20241022,2765,20.80,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3245,15,2,0.46,73711608,22731,15.29,3200,3285,3195,4195,2265,3230,3242.78,2.17,0,5859,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1067,-4.06,1.42,12,0.07,-799.00,2284.00,15610,20241022,-79.21,2765,20250407,17.36,4450,-27.08,20250108,2765,17.36,20250407,15610,-79.21,20241022,2765,17.36,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250422,090854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3232,2,2,0.06,20477019,6381,4.29,3200,3255,3195,4195,2265,3230,3209.06,2.17,0,295,3483,3356,3278,3151,3073,3317,3112,164,965,500,2190,5,1,32870376,1062,-4.05,1.42,12,0.02,-799.00,2284.00,15610,20241022,-79.30,2765,20250407,16.89,4450,-27.37,20250108,2765,16.89,20250407,15610,-79.30,20241022,2765,16.89,20250407,0.77,Y,166480,500,164 억,,714681,N,N,453,N,00,N
20250421,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3230,-170,5,-5.00,483624307,148706,190.00,3405,3405,3200,4420,2380,3400,3252.22,2.29,0,-34373,3460,3430,3375,3345,3290,3445,3360,164,1020,500,2310,5,1,32870376,1062,-4.04,1.41,12,0.45,-799.00,2284.00,15610,20241022,-79.31,2765,20250407,16.82,4450,-27.42,20250108,2765,16.82,20250407,15610,-79.31,20241022,2765,16.82,20250407,0.79,Y,166480,500,164 억,,751295,N,N,453,N,00,N
20250421,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,-180,5,-5.29,466282932,143325,183.12,3405,3405,3200,4420,2380,3400,3253.33,2.29,0,-32886,3460,3430,3375,3345,3290,3445,3360,164,1020,500,2310,5,1,32870376,1058,-4.03,1.41,12,0.44,-799.00,2284.00,15610,20241022,-79.37,2765,20250407,16.46,4450,-27.64,20250108,2765,16.46,20250407,15610,-79.37,20241022,2765,16.46,20250407,0.79,Y,166480,500,164 억,,751295,N,N,5788,N,00,N
20250421,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3200,-200,5,-5.88,442439832,135906,173.64,3405,3405,3200,4420,2380,3400,3255.48,2.29,0,-30727,3460,3430,3375,3345,3290,3445,3360,164,1020,500,2310,5,1,32870376,1052,-4.01,1.40,12,0.41,-799.00,2284.00,15610,20241022,-79.50,2765,20250407,15.73,4450,-28.09,20250108,2765,15.73,20250407,15610,-79.50,20241022,2765,15.73,20250407,0.79,Y,166480,500,164 억,,751295,N,N,5788,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 160837 57 100.00 KOSDAQ 제약 N N N N N 3415 185 2 5.73 660533586 195606 131.54 3200 3460 3195 4195 2265 3230 3376.86 2.17 0 35036 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1123 -4.27 1.50 12 0.60 -799.00 2284.00 15610 20241022 -78.12 2765 20250407 23.51 4450 -23.26 20250108 2765 23.51 20250407 15610 -78.12 20241022 2765 23.51 20250407 0.77 Y 166480 500 164 억 714681 N N 24674 N 00 N
3 20250422 150853 57 100.00 KOSDAQ 제약 N N N N N 3420 190 2 5.88 650580526 192688 129.58 3200 3460 3195 4195 2265 3230 3376.34 2.17 0 35299 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1124 -4.28 1.50 12 0.59 -799.00 2284.00 15610 20241022 -78.09 2765 20250407 23.69 4450 -23.15 20250108 2765 23.69 20250407 15610 -78.09 20241022 2765 23.69 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
4 20250422 140853 57 100.00 KOSDAQ 제약 N N N N N 3420 190 2 5.88 543525049 161413 108.55 3200 3460 3195 4195 2265 3230 3367.29 2.17 0 29201 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1124 -4.28 1.50 12 0.49 -799.00 2284.00 15610 20241022 -78.09 2765 20250407 23.69 4450 -23.15 20250108 2765 23.69 20250407 15610 -78.09 20241022 2765 23.69 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
5 20250422 130850 57 100.00 KOSDAQ 제약 N N N N N 3430 200 2 6.19 426791309 127131 85.49 3200 3460 3195 4195 2265 3230 3357.10 2.17 0 14158 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1127 -4.29 1.50 12 0.39 -799.00 2284.00 15610 20241022 -78.03 2765 20250407 24.05 4450 -22.92 20250108 2765 24.05 20250407 15610 -78.03 20241022 2765 24.05 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
6 20250422 120853 57 100.00 KOSDAQ 제약 N N N N N 3435 205 2 6.35 375119604 112031 75.34 3200 3460 3195 4195 2265 3230 3348.36 2.17 0 8955 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1129 -4.30 1.50 12 0.34 -799.00 2284.00 15610 20241022 -77.99 2765 20250407 24.23 4450 -22.81 20250108 2765 24.23 20250407 15610 -77.99 20241022 2765 24.23 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
7 20250422 110851 57 100.00 KOSDAQ 제약 N N N N N 3340 110 2 3.41 148455718 45527 30.62 3200 3340 3195 4195 2265 3230 3260.83 2.17 0 2973 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1098 -4.18 1.46 12 0.14 -799.00 2284.00 15610 20241022 -78.60 2765 20250407 20.80 4450 -24.94 20250108 2765 20.80 20250407 15610 -78.60 20241022 2765 20.80 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
8 20250422 100852 57 100.00 KOSDAQ 제약 N N N N N 3245 15 2 0.46 73711608 22731 15.29 3200 3285 3195 4195 2265 3230 3242.78 2.17 0 5859 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1067 -4.06 1.42 12 0.07 -799.00 2284.00 15610 20241022 -79.21 2765 20250407 17.36 4450 -27.08 20250108 2765 17.36 20250407 15610 -79.21 20241022 2765 17.36 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
9 20250422 090854 57 100.00 KOSDAQ 제약 N N N N N 3232 2 2 0.06 20477019 6381 4.29 3200 3255 3195 4195 2265 3230 3209.06 2.17 0 295 3483 3356 3278 3151 3073 3317 3112 164 965 500 2190 5 1 32870376 1062 -4.05 1.42 12 0.02 -799.00 2284.00 15610 20241022 -79.30 2765 20250407 16.89 4450 -27.37 20250108 2765 16.89 20250407 15610 -79.30 20241022 2765 16.89 20250407 0.77 Y 166480 500 164 억 714681 N N 453 N 00 N
10 20250421 160834 57 100.00 KOSDAQ 제약 N N N N N 3230 -170 5 -5.00 483624307 148706 190.00 3405 3405 3200 4420 2380 3400 3252.22 2.29 0 -34373 3460 3430 3375 3345 3290 3445 3360 164 1020 500 2310 5 1 32870376 1062 -4.04 1.41 12 0.45 -799.00 2284.00 15610 20241022 -79.31 2765 20250407 16.82 4450 -27.42 20250108 2765 16.82 20250407 15610 -79.31 20241022 2765 16.82 20250407 0.79 Y 166480 500 164 억 751295 N N 453 N 00 N
11 20250421 150849 57 100.00 KOSDAQ 제약 N N N N N 3220 -180 5 -5.29 466282932 143325 183.12 3405 3405 3200 4420 2380 3400 3253.33 2.29 0 -32886 3460 3430 3375 3345 3290 3445 3360 164 1020 500 2310 5 1 32870376 1058 -4.03 1.41 12 0.44 -799.00 2284.00 15610 20241022 -79.37 2765 20250407 16.46 4450 -27.64 20250108 2765 16.46 20250407 15610 -79.37 20241022 2765 16.46 20250407 0.79 Y 166480 500 164 억 751295 N N 5788 N 00 N
12 20250421 140849 57 100.00 KOSDAQ 제약 N N N N N 3200 -200 5 -5.88 442439832 135906 173.64 3405 3405 3200 4420 2380 3400 3255.48 2.29 0 -30727 3460 3430 3375 3345 3290 3445 3360 164 1020 500 2310 5 1 32870376 1052 -4.01 1.40 12 0.41 -799.00 2284.00 15610 20241022 -79.50 2765 20250407 15.73 4450 -28.09 20250108 2765 15.73 20250407 15610 -79.50 20241022 2765 15.73 20250407 0.79 Y 166480 500 164 억 751295 N N 5788 N 00 N