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
217730/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
20250422,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,45,2,1.88,949145182,393236,141.13,2410,2445,2370,3105,1675,2390,2413.66,2.93,0,66642,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1365,-17.03,3.16,12,0.70,-143.00,770.00,3920,20240610,-37.88,1388,20240909,75.43,2470,-1.42,20250325,1937,25.71,20250203,3920,-37.88,20240610,1388,75.43,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,8404,N,00,N
20250422,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,900005125,373050,133.88,2410,2445,2370,3105,1675,2390,2412.56,2.93,0,67910,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.67,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,711962900,295080,105.90,2410,2445,2370,3105,1675,2390,2412.78,2.93,0,48509,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.53,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2405,15,2,0.63,618077630,256411,92.02,2410,2445,2370,3105,1675,2390,2410.50,2.93,0,45011,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1348,-16.82,3.12,12,0.46,-143.00,770.00,3920,20240610,-38.65,1388,20240909,73.27,2470,-2.63,20250325,1937,24.16,20250203,3920,-38.65,20240610,1388,73.27,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,20,2,0.84,529485610,219540,78.79,2410,2445,2370,3105,1675,2390,2411.80,2.93,0,32297,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1351,-16.85,3.13,12,0.39,-143.00,770.00,3920,20240610,-38.52,1388,20240909,73.63,2470,-2.43,20250325,1937,24.42,20250203,3920,-38.52,20240610,1388,73.63,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,20,2,0.84,458794510,190154,68.24,2410,2445,2370,3105,1675,2390,2412.75,2.93,0,31330,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1351,-16.85,3.13,12,0.34,-143.00,770.00,3920,20240610,-38.52,1388,20240909,73.63,2470,-2.43,20250325,1937,24.42,20250203,3920,-38.52,20240610,1388,73.63,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,272087225,113002,40.55,2410,2445,2370,3105,1675,2390,2407.81,2.93,0,14210,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.20,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250422,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,40,2,1.67,38337335,15841,5.69,2410,2430,2400,3105,1675,2390,2420.13,2.93,0,3646,2456,2422,2396,2362,2336,2410,2350,280,715,500,1620,5,1,56054149,1362,-16.99,3.16,12,0.03,-143.00,770.00,3920,20240610,-38.01,1388,20240909,75.07,2470,-1.62,20250325,1937,25.45,20250203,3920,-38.01,20240610,1388,75.07,20240909,0.99,Y,217730,500,280 억,,1639974,N,N,4045,N,00,N
20250421,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,-30,5,-1.24,667410479,277908,83.63,2420,2430,2370,3145,1695,2420,2401.58,2.90,0,12215,2526,2472,2406,2352,2286,2500,2380,280,725,500,1640,5,1,56054149,1340,-16.71,3.10,12,0.50,-143.00,770.00,3920,20240610,-39.03,1388,20240909,72.19,2470,-3.24,20250325,1937,23.39,20250203,3920,-39.03,20240610,1388,72.19,20240909,1.01,Y,217730,500,280 억,,1625576,N,N,4045,N,00,N
20250421,150941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,-20,5,-0.83,617618854,257063,77.35,2420,2430,2370,3145,1695,2420,2402.60,2.90,0,16098,2526,2472,2406,2352,2286,2500,2380,280,725,500,1640,5,1,56054149,1345,-16.78,3.12,12,0.46,-143.00,770.00,3920,20240610,-38.78,1388,20240909,72.91,2470,-2.83,20250325,1937,23.90,20250203,3920,-38.78,20240610,1388,72.91,20240909,1.01,Y,217730,500,280 억,,1625576,N,N,5800,N,00,N
20250421,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,-5,5,-0.21,567345339,236130,71.05,2420,2430,2370,3145,1695,2420,2402.68,2.90,0,17236,2526,2472,2406,2352,2286,2500,2380,280,725,500,1640,5,1,56054149,1354,-16.89,3.14,12,0.42,-143.00,770.00,3920,20240610,-38.39,1388,20240909,73.99,2470,-2.23,20250325,1937,24.68,20250203,3920,-38.39,20240610,1388,73.99,20240909,1.01,Y,217730,500,280 억,,1625576,N,N,5800,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 160927 57 100.00 KOSDAQ 제약 N N N N N 2435 45 2 1.88 949145182 393236 141.13 2410 2445 2370 3105 1675 2390 2413.66 2.93 0 66642 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1365 -17.03 3.16 12 0.70 -143.00 770.00 3920 20240610 -37.88 1388 20240909 75.43 2470 -1.42 20250325 1937 25.71 20250203 3920 -37.88 20240610 1388 75.43 20240909 0.99 Y 217730 500 280 억 1639974 N N 8404 N 00 N
3 20250422 150944 57 100.00 KOSDAQ 제약 N N N N N 2430 40 2 1.67 900005125 373050 133.88 2410 2445 2370 3105 1675 2390 2412.56 2.93 0 67910 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1362 -16.99 3.16 12 0.67 -143.00 770.00 3920 20240610 -38.01 1388 20240909 75.07 2470 -1.62 20250325 1937 25.45 20250203 3920 -38.01 20240610 1388 75.07 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
4 20250422 140944 57 100.00 KOSDAQ 제약 N N N N N 2430 40 2 1.67 711962900 295080 105.90 2410 2445 2370 3105 1675 2390 2412.78 2.93 0 48509 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1362 -16.99 3.16 12 0.53 -143.00 770.00 3920 20240610 -38.01 1388 20240909 75.07 2470 -1.62 20250325 1937 25.45 20250203 3920 -38.01 20240610 1388 75.07 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
5 20250422 130941 57 100.00 KOSDAQ 제약 N N N N N 2405 15 2 0.63 618077630 256411 92.02 2410 2445 2370 3105 1675 2390 2410.50 2.93 0 45011 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1348 -16.82 3.12 12 0.46 -143.00 770.00 3920 20240610 -38.65 1388 20240909 73.27 2470 -2.63 20250325 1937 24.16 20250203 3920 -38.65 20240610 1388 73.27 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
6 20250422 120944 57 100.00 KOSDAQ 제약 N N N N N 2410 20 2 0.84 529485610 219540 78.79 2410 2445 2370 3105 1675 2390 2411.80 2.93 0 32297 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1351 -16.85 3.13 12 0.39 -143.00 770.00 3920 20240610 -38.52 1388 20240909 73.63 2470 -2.43 20250325 1937 24.42 20250203 3920 -38.52 20240610 1388 73.63 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
7 20250422 110942 57 100.00 KOSDAQ 제약 N N N N N 2410 20 2 0.84 458794510 190154 68.24 2410 2445 2370 3105 1675 2390 2412.75 2.93 0 31330 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1351 -16.85 3.13 12 0.34 -143.00 770.00 3920 20240610 -38.52 1388 20240909 73.63 2470 -2.43 20250325 1937 24.42 20250203 3920 -38.52 20240610 1388 73.63 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
8 20250422 100943 57 100.00 KOSDAQ 제약 N N N N N 2430 40 2 1.67 272087225 113002 40.55 2410 2445 2370 3105 1675 2390 2407.81 2.93 0 14210 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1362 -16.99 3.16 12 0.20 -143.00 770.00 3920 20240610 -38.01 1388 20240909 75.07 2470 -1.62 20250325 1937 25.45 20250203 3920 -38.01 20240610 1388 75.07 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
9 20250422 090945 57 100.00 KOSDAQ 제약 N N N N N 2430 40 2 1.67 38337335 15841 5.69 2410 2430 2400 3105 1675 2390 2420.13 2.93 0 3646 2456 2422 2396 2362 2336 2410 2350 280 715 500 1620 5 1 56054149 1362 -16.99 3.16 12 0.03 -143.00 770.00 3920 20240610 -38.01 1388 20240909 75.07 2470 -1.62 20250325 1937 25.45 20250203 3920 -38.01 20240610 1388 75.07 20240909 0.99 Y 217730 500 280 억 1639974 N N 4045 N 00 N
10 20250421 160923 57 100.00 KOSDAQ 제약 N N N N N 2390 -30 5 -1.24 667410479 277908 83.63 2420 2430 2370 3145 1695 2420 2401.58 2.90 0 12215 2526 2472 2406 2352 2286 2500 2380 280 725 500 1640 5 1 56054149 1340 -16.71 3.10 12 0.50 -143.00 770.00 3920 20240610 -39.03 1388 20240909 72.19 2470 -3.24 20250325 1937 23.39 20250203 3920 -39.03 20240610 1388 72.19 20240909 1.01 Y 217730 500 280 억 1625576 N N 4045 N 00 N
11 20250421 150941 57 100.00 KOSDAQ 제약 N N N N N 2400 -20 5 -0.83 617618854 257063 77.35 2420 2430 2370 3145 1695 2420 2402.60 2.90 0 16098 2526 2472 2406 2352 2286 2500 2380 280 725 500 1640 5 1 56054149 1345 -16.78 3.12 12 0.46 -143.00 770.00 3920 20240610 -38.78 1388 20240909 72.91 2470 -2.83 20250325 1937 23.90 20250203 3920 -38.78 20240610 1388 72.91 20240909 1.01 Y 217730 500 280 억 1625576 N N 5800 N 00 N
12 20250421 140940 57 100.00 KOSDAQ 제약 N N N N N 2415 -5 5 -0.21 567345339 236130 71.05 2420 2430 2370 3145 1695 2420 2402.68 2.90 0 17236 2526 2472 2406 2352 2286 2500 2380 280 725 500 1640 5 1 56054149 1354 -16.89 3.14 12 0.42 -143.00 770.00 3920 20240610 -38.39 1388 20240909 73.99 2470 -2.23 20250325 1937 24.68 20250203 3920 -38.39 20240610 1388 73.99 20240909 1.01 Y 217730 500 280 억 1625576 N N 5800 N 00 N