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
216080/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
20250422,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7450,30,2,0.40,846012585,112908,211.49,7400,7690,7320,9640,5200,7420,7492.94,1.04,0,-1095,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2670,-1490.00,3.69,12,0.31,-5.00,2020.00,10431,20241018,-28.58,5950,20250203,25.21,8050,-7.45,20250414,5950,25.21,20250203,20850,-64.27,20241018,5950,25.21,20250203,0.58,Y,216080,500,179 억,,372923,N,N,776,N,00,N
20250422,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,70,2,0.94,821272895,109589,205.28,7400,7690,7320,9640,5200,7420,7494.12,1.04,0,-210,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2685,-1498.00,3.71,12,0.31,-5.00,2020.00,10431,20241018,-28.19,5950,20250203,25.88,8050,-6.96,20250414,5950,25.88,20250203,20850,-64.08,20241018,5950,25.88,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,140941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7550,130,2,1.75,686526515,91622,171.62,7400,7690,7320,9640,5200,7420,7493.03,1.04,0,-311,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2706,-1510.00,3.74,12,0.26,-5.00,2020.00,10431,20241018,-27.62,5950,20250203,26.89,8050,-6.21,20250414,5950,26.89,20250203,20850,-63.79,20241018,5950,26.89,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,100,2,1.35,579009985,77309,144.81,7400,7690,7320,9640,5200,7420,7489.55,1.04,0,-7862,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2696,-1504.00,3.72,12,0.22,-5.00,2020.00,10431,20241018,-27.91,5950,20250203,26.39,8050,-6.58,20250414,5950,26.39,20250203,20850,-63.93,20241018,5950,26.39,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,120942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,-60,5,-0.81,517413175,68999,129.25,7400,7690,7320,9640,5200,7420,7498.85,1.04,0,-7433,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2638,-1472.00,3.64,12,0.19,-5.00,2020.00,10431,20241018,-29.44,5950,20250203,23.70,8050,-8.57,20250414,5950,23.70,20250203,20850,-64.70,20241018,5950,23.70,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,70,2,0.94,453938235,60400,113.14,7400,7690,7370,9640,5200,7420,7515.53,1.04,0,-1536,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2685,-1498.00,3.71,12,0.17,-5.00,2020.00,10431,20241018,-28.19,5950,20250203,25.88,8050,-6.96,20250414,5950,25.88,20250203,20850,-64.08,20241018,5950,25.88,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,100941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,70,2,0.94,336623205,44711,83.75,7400,7690,7370,9640,5200,7420,7528.87,1.04,0,-2578,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2685,-1498.00,3.71,12,0.12,-5.00,2020.00,10431,20241018,-28.19,5950,20250203,25.88,8050,-6.96,20250414,5950,25.88,20250203,20850,-64.08,20241018,5950,25.88,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250422,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,100,2,1.35,53507300,7195,13.48,7400,7540,7370,9640,5200,7420,7436.73,1.04,0,704,7573,7496,7343,7266,7113,7535,7305,179,2220,500,5340,10,1,35844518,2696,-1504.00,3.72,12,0.02,-5.00,2020.00,10431,20241018,-27.91,5950,20250203,26.39,8050,-6.58,20250414,5950,26.39,20250203,20850,-63.93,20241018,5950,26.39,20250203,0.58,Y,216080,500,179 억,,372923,N,N,752,N,00,N
20250421,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7420,140,2,1.92,390475045,53381,32.90,7240,7420,7190,9460,5100,7280,7314.35,1.03,0,4517,7946,7612,7416,7082,6886,7515,6985,179,2180,500,5240,10,1,35844518,2660,-1484.00,3.67,12,0.15,-5.00,2020.00,10431,20241018,-28.87,5950,20250203,24.71,8050,-7.83,20250414,5950,24.71,20250203,20850,-64.41,20241018,5950,24.71,20250203,0.56,Y,216080,500,179 억,,368354,N,N,752,N,00,N
20250421,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,90,2,1.24,357518625,48932,30.16,7240,7400,7190,9460,5100,7280,7306.47,1.03,0,4929,7946,7612,7416,7082,6886,7515,6985,179,2180,500,5240,10,1,35844518,2642,-1474.00,3.65,12,0.14,-5.00,2020.00,10431,20241018,-29.35,5950,20250203,23.87,8050,-8.45,20250414,5950,23.87,20250203,20850,-64.65,20241018,5950,23.87,20250203,0.56,Y,216080,500,179 억,,368354,N,N,264,N,00,N
20250421,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,70,2,0.96,338199555,46300,28.53,7240,7400,7190,9460,5100,7280,7304.55,1.03,0,3920,7946,7612,7416,7082,6886,7515,6985,179,2180,500,5240,10,1,35844518,2635,-1470.00,3.64,12,0.13,-5.00,2020.00,10431,20241018,-29.54,5950,20250203,23.53,8050,-8.70,20250414,5950,23.53,20250203,20850,-64.75,20241018,5950,23.53,20250203,0.56,Y,216080,500,179 억,,368354,N,N,264,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 160925 57 100.00 KOSDAQ 제약 N N N N N 7450 30 2 0.40 846012585 112908 211.49 7400 7690 7320 9640 5200 7420 7492.94 1.04 0 -1095 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2670 -1490.00 3.69 12 0.31 -5.00 2020.00 10431 20241018 -28.58 5950 20250203 25.21 8050 -7.45 20250414 5950 25.21 20250203 20850 -64.27 20241018 5950 25.21 20250203 0.58 Y 216080 500 179 억 372923 N N 776 N 00 N
3 20250422 150941 57 100.00 KOSDAQ 제약 N N N N N 7490 70 2 0.94 821272895 109589 205.28 7400 7690 7320 9640 5200 7420 7494.12 1.04 0 -210 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2685 -1498.00 3.71 12 0.31 -5.00 2020.00 10431 20241018 -28.19 5950 20250203 25.88 8050 -6.96 20250414 5950 25.88 20250203 20850 -64.08 20241018 5950 25.88 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
4 20250422 140941 57 100.00 KOSDAQ 제약 N N N N N 7550 130 2 1.75 686526515 91622 171.62 7400 7690 7320 9640 5200 7420 7493.03 1.04 0 -311 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2706 -1510.00 3.74 12 0.26 -5.00 2020.00 10431 20241018 -27.62 5950 20250203 26.89 8050 -6.21 20250414 5950 26.89 20250203 20850 -63.79 20241018 5950 26.89 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
5 20250422 130939 57 100.00 KOSDAQ 제약 N N N N N 7520 100 2 1.35 579009985 77309 144.81 7400 7690 7320 9640 5200 7420 7489.55 1.04 0 -7862 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2696 -1504.00 3.72 12 0.22 -5.00 2020.00 10431 20241018 -27.91 5950 20250203 26.39 8050 -6.58 20250414 5950 26.39 20250203 20850 -63.93 20241018 5950 26.39 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
6 20250422 120942 57 100.00 KOSDAQ 제약 N N N N N 7360 -60 5 -0.81 517413175 68999 129.25 7400 7690 7320 9640 5200 7420 7498.85 1.04 0 -7433 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2638 -1472.00 3.64 12 0.19 -5.00 2020.00 10431 20241018 -29.44 5950 20250203 23.70 8050 -8.57 20250414 5950 23.70 20250203 20850 -64.70 20241018 5950 23.70 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
7 20250422 110940 57 100.00 KOSDAQ 제약 N N N N N 7490 70 2 0.94 453938235 60400 113.14 7400 7690 7370 9640 5200 7420 7515.53 1.04 0 -1536 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2685 -1498.00 3.71 12 0.17 -5.00 2020.00 10431 20241018 -28.19 5950 20250203 25.88 8050 -6.96 20250414 5950 25.88 20250203 20850 -64.08 20241018 5950 25.88 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
8 20250422 100941 57 100.00 KOSDAQ 제약 N N N N N 7490 70 2 0.94 336623205 44711 83.75 7400 7690 7370 9640 5200 7420 7528.87 1.04 0 -2578 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2685 -1498.00 3.71 12 0.12 -5.00 2020.00 10431 20241018 -28.19 5950 20250203 25.88 8050 -6.96 20250414 5950 25.88 20250203 20850 -64.08 20241018 5950 25.88 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
9 20250422 090942 57 100.00 KOSDAQ 제약 N N N N N 7520 100 2 1.35 53507300 7195 13.48 7400 7540 7370 9640 5200 7420 7436.73 1.04 0 704 7573 7496 7343 7266 7113 7535 7305 179 2220 500 5340 10 1 35844518 2696 -1504.00 3.72 12 0.02 -5.00 2020.00 10431 20241018 -27.91 5950 20250203 26.39 8050 -6.58 20250414 5950 26.39 20250203 20850 -63.93 20241018 5950 26.39 20250203 0.58 Y 216080 500 179 억 372923 N N 752 N 00 N
10 20250421 160921 57 100.00 KOSDAQ 제약 N N N N N 7420 140 2 1.92 390475045 53381 32.90 7240 7420 7190 9460 5100 7280 7314.35 1.03 0 4517 7946 7612 7416 7082 6886 7515 6985 179 2180 500 5240 10 1 35844518 2660 -1484.00 3.67 12 0.15 -5.00 2020.00 10431 20241018 -28.87 5950 20250203 24.71 8050 -7.83 20250414 5950 24.71 20250203 20850 -64.41 20241018 5950 24.71 20250203 0.56 Y 216080 500 179 억 368354 N N 752 N 00 N
11 20250421 150938 57 100.00 KOSDAQ 제약 N N N N N 7370 90 2 1.24 357518625 48932 30.16 7240 7400 7190 9460 5100 7280 7306.47 1.03 0 4929 7946 7612 7416 7082 6886 7515 6985 179 2180 500 5240 10 1 35844518 2642 -1474.00 3.65 12 0.14 -5.00 2020.00 10431 20241018 -29.35 5950 20250203 23.87 8050 -8.45 20250414 5950 23.87 20250203 20850 -64.65 20241018 5950 23.87 20250203 0.56 Y 216080 500 179 억 368354 N N 264 N 00 N
12 20250421 140937 57 100.00 KOSDAQ 제약 N N N N N 7350 70 2 0.96 338199555 46300 28.53 7240 7400 7190 9460 5100 7280 7304.55 1.03 0 3920 7946 7612 7416 7082 6886 7515 6985 179 2180 500 5240 10 1 35844518 2635 -1470.00 3.64 12 0.13 -5.00 2020.00 10431 20241018 -29.54 5950 20250203 23.53 8050 -8.70 20250414 5950 23.53 20250203 20850 -64.75 20241018 5950 23.53 20250203 0.56 Y 216080 500 179 억 368354 N N 264 N 00 N