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
200670/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
20250422,160905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39700,-50,5,-0.13,1194615600,30082,74.83,39300,40050,39150,51600,27850,39750,39711.97,7.44,0,-11605,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4458,11.36,1.72,12,0.27,3496.00,23031.00,46450,20241224,-14.53,25400,20241115,56.30,45050,-11.88,20250102,32850,20.85,20250203,46450,-14.53,20241224,25400,56.30,20241115,1.94,Y,200670,500,56 억,,836040,N,N,2671,N,00,N
20250422,150922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39600,-150,5,-0.38,1076846300,27111,67.44,39300,40050,39150,51600,27850,39750,39719.90,7.44,0,-9670,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4447,11.33,1.72,12,0.24,3496.00,23031.00,46450,20241224,-14.75,25400,20241115,55.91,45050,-12.10,20250102,32850,20.55,20250203,46450,-14.75,20241224,25400,55.91,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,140921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39850,100,2,0.25,843213400,21220,52.78,39300,40050,39150,51600,27850,39750,39736.73,7.44,0,-7052,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4475,11.40,1.73,12,0.19,3496.00,23031.00,46450,20241224,-14.21,25400,20241115,56.89,45050,-11.54,20250102,32850,21.31,20250203,46450,-14.21,20241224,25400,56.89,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,130918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39750,0,3,0.00,699783750,17618,43.82,39300,40050,39150,51600,27850,39750,39719.82,7.44,0,-5167,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4464,11.37,1.73,12,0.16,3496.00,23031.00,46450,20241224,-14.42,25400,20241115,56.50,45050,-11.76,20250102,32850,21.00,20250203,46450,-14.42,20241224,25400,56.50,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,120922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39800,50,2,0.13,515452800,12989,32.31,39300,40050,39150,51600,27850,39750,39683.79,7.44,0,-2848,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4470,11.38,1.73,12,0.12,3496.00,23031.00,46450,20241224,-14.32,25400,20241115,56.69,45050,-11.65,20250102,32850,21.16,20250203,46450,-14.32,20241224,25400,56.69,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,110920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39800,50,2,0.13,350087600,8834,21.97,39300,40050,39150,51600,27850,39750,39629.57,7.44,0,-580,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4470,11.38,1.73,12,0.08,3496.00,23031.00,46450,20241224,-14.32,25400,20241115,56.69,45050,-11.65,20250102,32850,21.16,20250203,46450,-14.32,20241224,25400,56.69,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,100920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39350,-400,5,-1.01,144090500,3652,9.08,39300,39800,39150,51600,27850,39750,39455.23,7.44,0,207,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4419,11.26,1.71,12,0.03,3496.00,23031.00,46450,20241224,-15.29,25400,20241115,54.92,45050,-12.65,20250102,32850,19.79,20250203,46450,-15.29,20241224,25400,54.92,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250422,090922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39650,-100,5,-0.25,37190700,943,2.35,39300,39700,39250,51600,27850,39750,39438.71,7.44,0,702,40650,40200,39550,39100,38450,39875,38775,56,11850,500,29410,50,1,11229930,4453,11.34,1.72,12,0.01,3496.00,23031.00,46450,20241224,-14.64,25400,20241115,56.10,45050,-11.99,20250102,32850,20.70,20250203,46450,-14.64,20241224,25400,56.10,20241115,1.94,Y,200670,500,56 억,,836040,N,N,1611,N,00,N
20250421,160901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39750,150,2,0.38,1584322725,40203,99.19,40000,40000,38900,51400,27750,39600,39407.94,7.42,0,2956,41033,40316,39783,39066,38533,40050,38800,56,11800,500,29300,50,1,11229930,4464,11.37,1.73,12,0.36,3496.00,23031.00,46450,20241224,-14.42,25400,20241115,56.50,45050,-11.76,20250102,32850,21.00,20250203,46450,-14.42,20241224,25400,56.50,20241115,1.87,Y,200670,500,56 억,,833138,N,N,1611,N,00,N
20250421,150918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39550,-50,5,-0.13,1418113575,36006,88.84,40000,40000,38900,51400,27750,39600,39385.48,7.42,0,3309,41033,40316,39783,39066,38533,40050,38800,56,11800,500,29300,50,1,11229930,4441,11.31,1.72,12,0.32,3496.00,23031.00,46450,20241224,-14.85,25400,20241115,55.71,45050,-12.21,20250102,32850,20.40,20250203,46450,-14.85,20241224,25400,55.71,20241115,1.87,Y,200670,500,56 억,,833138,N,N,1195,N,00,N
20250421,140917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39400,-200,5,-0.51,1187514075,30189,74.48,40000,40000,38900,51400,27750,39600,39335.99,7.42,0,4822,41033,40316,39783,39066,38533,40050,38800,56,11800,500,29300,50,1,11229930,4425,11.27,1.71,12,0.27,3496.00,23031.00,46450,20241224,-15.18,25400,20241115,55.12,45050,-12.54,20250102,32850,19.94,20250203,46450,-15.18,20241224,25400,55.12,20241115,1.87,Y,200670,500,56 억,,833138,N,N,1195,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 160905 55 60.00 KOSDAQ 제약 N N N Y 60 N 39700 -50 5 -0.13 1194615600 30082 74.83 39300 40050 39150 51600 27850 39750 39711.97 7.44 0 -11605 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4458 11.36 1.72 12 0.27 3496.00 23031.00 46450 20241224 -14.53 25400 20241115 56.30 45050 -11.88 20250102 32850 20.85 20250203 46450 -14.53 20241224 25400 56.30 20241115 1.94 Y 200670 500 56 억 836040 N N 2671 N 00 N
3 20250422 150922 55 60.00 KOSDAQ 제약 N N N Y 60 N 39600 -150 5 -0.38 1076846300 27111 67.44 39300 40050 39150 51600 27850 39750 39719.90 7.44 0 -9670 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4447 11.33 1.72 12 0.24 3496.00 23031.00 46450 20241224 -14.75 25400 20241115 55.91 45050 -12.10 20250102 32850 20.55 20250203 46450 -14.75 20241224 25400 55.91 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
4 20250422 140921 55 60.00 KOSDAQ 제약 N N N Y 60 N 39850 100 2 0.25 843213400 21220 52.78 39300 40050 39150 51600 27850 39750 39736.73 7.44 0 -7052 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4475 11.40 1.73 12 0.19 3496.00 23031.00 46450 20241224 -14.21 25400 20241115 56.89 45050 -11.54 20250102 32850 21.31 20250203 46450 -14.21 20241224 25400 56.89 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
5 20250422 130918 55 60.00 KOSDAQ 제약 N N N Y 60 N 39750 0 3 0.00 699783750 17618 43.82 39300 40050 39150 51600 27850 39750 39719.82 7.44 0 -5167 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4464 11.37 1.73 12 0.16 3496.00 23031.00 46450 20241224 -14.42 25400 20241115 56.50 45050 -11.76 20250102 32850 21.00 20250203 46450 -14.42 20241224 25400 56.50 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
6 20250422 120922 55 60.00 KOSDAQ 제약 N N N Y 60 N 39800 50 2 0.13 515452800 12989 32.31 39300 40050 39150 51600 27850 39750 39683.79 7.44 0 -2848 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4470 11.38 1.73 12 0.12 3496.00 23031.00 46450 20241224 -14.32 25400 20241115 56.69 45050 -11.65 20250102 32850 21.16 20250203 46450 -14.32 20241224 25400 56.69 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
7 20250422 110920 55 60.00 KOSDAQ 제약 N N N Y 60 N 39800 50 2 0.13 350087600 8834 21.97 39300 40050 39150 51600 27850 39750 39629.57 7.44 0 -580 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4470 11.38 1.73 12 0.08 3496.00 23031.00 46450 20241224 -14.32 25400 20241115 56.69 45050 -11.65 20250102 32850 21.16 20250203 46450 -14.32 20241224 25400 56.69 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
8 20250422 100920 55 60.00 KOSDAQ 제약 N N N Y 60 N 39350 -400 5 -1.01 144090500 3652 9.08 39300 39800 39150 51600 27850 39750 39455.23 7.44 0 207 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4419 11.26 1.71 12 0.03 3496.00 23031.00 46450 20241224 -15.29 25400 20241115 54.92 45050 -12.65 20250102 32850 19.79 20250203 46450 -15.29 20241224 25400 54.92 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
9 20250422 090922 55 60.00 KOSDAQ 제약 N N N Y 60 N 39650 -100 5 -0.25 37190700 943 2.35 39300 39700 39250 51600 27850 39750 39438.71 7.44 0 702 40650 40200 39550 39100 38450 39875 38775 56 11850 500 29410 50 1 11229930 4453 11.34 1.72 12 0.01 3496.00 23031.00 46450 20241224 -14.64 25400 20241115 56.10 45050 -11.99 20250102 32850 20.70 20250203 46450 -14.64 20241224 25400 56.10 20241115 1.94 Y 200670 500 56 억 836040 N N 1611 N 00 N
10 20250421 160901 55 60.00 KOSDAQ 제약 N N N Y 60 N 39750 150 2 0.38 1584322725 40203 99.19 40000 40000 38900 51400 27750 39600 39407.94 7.42 0 2956 41033 40316 39783 39066 38533 40050 38800 56 11800 500 29300 50 1 11229930 4464 11.37 1.73 12 0.36 3496.00 23031.00 46450 20241224 -14.42 25400 20241115 56.50 45050 -11.76 20250102 32850 21.00 20250203 46450 -14.42 20241224 25400 56.50 20241115 1.87 Y 200670 500 56 억 833138 N N 1611 N 00 N
11 20250421 150918 55 60.00 KOSDAQ 제약 N N N Y 60 N 39550 -50 5 -0.13 1418113575 36006 88.84 40000 40000 38900 51400 27750 39600 39385.48 7.42 0 3309 41033 40316 39783 39066 38533 40050 38800 56 11800 500 29300 50 1 11229930 4441 11.31 1.72 12 0.32 3496.00 23031.00 46450 20241224 -14.85 25400 20241115 55.71 45050 -12.21 20250102 32850 20.40 20250203 46450 -14.85 20241224 25400 55.71 20241115 1.87 Y 200670 500 56 억 833138 N N 1195 N 00 N
12 20250421 140917 55 60.00 KOSDAQ 제약 N N N Y 60 N 39400 -200 5 -0.51 1187514075 30189 74.48 40000 40000 38900 51400 27750 39600 39335.99 7.42 0 4822 41033 40316 39783 39066 38533 40050 38800 56 11800 500 29300 50 1 11229930 4425 11.27 1.71 12 0.27 3496.00 23031.00 46450 20241224 -15.18 25400 20241115 55.12 45050 -12.54 20250102 32850 19.94 20250203 46450 -15.18 20241224 25400 55.12 20241115 1.87 Y 200670 500 56 억 833138 N N 1195 N 00 N