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
308430/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
20250422,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18670,-100,5,-0.53,1777678110,96544,90.94,18420,18690,18210,24400,13140,18770,18412.91,3.74,0,10284,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2390,-28.95,8.08,12,0.75,-645.00,2310.00,29450,20241018,-36.60,9930,20241118,88.02,22450,-16.84,20250319,11730,59.16,20250102,29450,-36.60,20241018,9930,88.02,20241118,2.07,Y,308430,500,64 억,,478166,N,N,2067,N,00,N
20250422,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18460,-310,5,-1.65,1722186630,93561,88.13,18420,18690,18210,24400,13140,18770,18407.10,3.74,0,10889,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2363,-28.62,7.99,12,0.73,-645.00,2310.00,29450,20241018,-37.32,9930,20241118,85.90,22450,-17.77,20250319,11730,57.37,20250102,29450,-37.32,20241018,9930,85.90,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,141116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18470,-300,5,-1.60,1521054975,82683,77.88,18420,18690,18210,24400,13140,18770,18396.22,3.74,0,7529,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2364,-28.64,8.00,12,0.65,-645.00,2310.00,29450,20241018,-37.28,9930,20241118,86.00,22450,-17.73,20250319,11730,57.46,20250102,29450,-37.28,20241018,9930,86.00,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18270,-500,5,-2.66,1301021740,70703,66.60,18420,18690,18210,24400,13140,18770,18401.22,3.74,0,1775,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2339,-28.33,7.91,12,0.55,-645.00,2310.00,29450,20241018,-37.96,9930,20241118,83.99,22450,-18.62,20250319,11730,55.75,20250102,29450,-37.96,20241018,9930,83.99,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,121116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18390,-380,5,-2.02,959979960,52050,49.03,18420,18690,18300,24400,13140,18770,18443.42,3.74,0,-2355,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2354,-28.51,7.96,12,0.41,-645.00,2310.00,29450,20241018,-37.56,9930,20241118,85.20,22450,-18.08,20250319,11730,56.78,20250102,29450,-37.56,20241018,9930,85.20,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,111114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18520,-250,5,-1.33,775359775,42040,39.60,18420,18690,18300,24400,13140,18770,18443.38,3.74,0,3281,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2371,-28.71,8.02,12,0.33,-645.00,2310.00,29450,20241018,-37.11,9930,20241118,86.51,22450,-17.51,20250319,11730,57.89,20250102,29450,-37.11,20241018,9930,86.51,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,101114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18540,-230,5,-1.23,599607840,32552,30.66,18420,18690,18300,24400,13140,18770,18420.00,3.74,0,-79,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2373,-28.74,8.03,12,0.25,-645.00,2310.00,29450,20241018,-37.05,9930,20241118,86.71,22450,-17.42,20250319,11730,58.06,20250102,29450,-37.05,20241018,9930,86.71,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250422,091117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18400,-370,5,-1.97,157625710,8550,8.05,18420,18620,18340,24400,13140,18770,18435.76,3.74,0,-40,19556,19162,18896,18502,18236,19030,18370,64,5630,500,13130,10,1,12801009,2355,-28.53,7.97,12,0.07,-645.00,2310.00,29450,20241018,-37.52,9930,20241118,85.30,22450,-18.04,20250319,11730,56.86,20250102,29450,-37.52,20241018,9930,85.30,20241118,2.07,Y,308430,500,64 억,,478166,N,N,531,N,00,N
20250421,161052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18770,-80,5,-0.42,2009455935,106165,61.62,19200,19290,18630,24500,13200,18850,18927.67,3.85,0,-26954,19743,19296,18473,18026,17203,19520,18250,64,5650,500,13190,10,1,12801009,2403,-29.10,8.13,12,0.83,-645.00,2310.00,29450,20241018,-36.26,9930,20241118,89.02,22450,-16.39,20250319,11730,60.02,20250102,29450,-36.26,20241018,9930,89.02,20241118,2.03,Y,308430,500,64 억,,492332,N,N,531,N,00,N
20250421,151112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18780,-70,5,-0.37,1872684315,98881,57.39,19200,19290,18630,24500,13200,18850,18938.77,3.85,0,-22663,19743,19296,18473,18026,17203,19520,18250,64,5650,500,13190,10,1,12801009,2404,-29.12,8.13,12,0.77,-645.00,2310.00,29450,20241018,-36.23,9930,20241118,89.12,22450,-16.35,20250319,11730,60.10,20250102,29450,-36.23,20241018,9930,89.12,20241118,2.03,Y,308430,500,64 억,,492332,N,N,1019,N,00,N
20250421,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18840,-10,5,-0.05,1676459900,88404,51.31,19200,19290,18660,24500,13200,18850,18963.62,3.85,0,-20167,19743,19296,18473,18026,17203,19520,18250,64,5650,500,13190,10,1,12801009,2412,-29.21,8.16,12,0.69,-645.00,2310.00,29450,20241018,-36.03,9930,20241118,89.73,22450,-16.08,20250319,11730,60.61,20250102,29450,-36.03,20241018,9930,89.73,20241118,2.03,Y,308430,500,64 억,,492332,N,N,1019,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 161056 57 100.00 KOSDAQ 제약 N N N N N 18670 -100 5 -0.53 1777678110 96544 90.94 18420 18690 18210 24400 13140 18770 18412.91 3.74 0 10284 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2390 -28.95 8.08 12 0.75 -645.00 2310.00 29450 20241018 -36.60 9930 20241118 88.02 22450 -16.84 20250319 11730 59.16 20250102 29450 -36.60 20241018 9930 88.02 20241118 2.07 Y 308430 500 64 억 478166 N N 2067 N 00 N
3 20250422 151115 57 100.00 KOSDAQ 제약 N N N N N 18460 -310 5 -1.65 1722186630 93561 88.13 18420 18690 18210 24400 13140 18770 18407.10 3.74 0 10889 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2363 -28.62 7.99 12 0.73 -645.00 2310.00 29450 20241018 -37.32 9930 20241118 85.90 22450 -17.77 20250319 11730 57.37 20250102 29450 -37.32 20241018 9930 85.90 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
4 20250422 141116 57 100.00 KOSDAQ 제약 N N N N N 18470 -300 5 -1.60 1521054975 82683 77.88 18420 18690 18210 24400 13140 18770 18396.22 3.74 0 7529 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2364 -28.64 8.00 12 0.65 -645.00 2310.00 29450 20241018 -37.28 9930 20241118 86.00 22450 -17.73 20250319 11730 57.46 20250102 29450 -37.28 20241018 9930 86.00 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
5 20250422 131112 57 100.00 KOSDAQ 제약 N N N N N 18270 -500 5 -2.66 1301021740 70703 66.60 18420 18690 18210 24400 13140 18770 18401.22 3.74 0 1775 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2339 -28.33 7.91 12 0.55 -645.00 2310.00 29450 20241018 -37.96 9930 20241118 83.99 22450 -18.62 20250319 11730 55.75 20250102 29450 -37.96 20241018 9930 83.99 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
6 20250422 121116 57 100.00 KOSDAQ 제약 N N N N N 18390 -380 5 -2.02 959979960 52050 49.03 18420 18690 18300 24400 13140 18770 18443.42 3.74 0 -2355 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2354 -28.51 7.96 12 0.41 -645.00 2310.00 29450 20241018 -37.56 9930 20241118 85.20 22450 -18.08 20250319 11730 56.78 20250102 29450 -37.56 20241018 9930 85.20 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
7 20250422 111114 57 100.00 KOSDAQ 제약 N N N N N 18520 -250 5 -1.33 775359775 42040 39.60 18420 18690 18300 24400 13140 18770 18443.38 3.74 0 3281 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2371 -28.71 8.02 12 0.33 -645.00 2310.00 29450 20241018 -37.11 9930 20241118 86.51 22450 -17.51 20250319 11730 57.89 20250102 29450 -37.11 20241018 9930 86.51 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
8 20250422 101114 57 100.00 KOSDAQ 제약 N N N N N 18540 -230 5 -1.23 599607840 32552 30.66 18420 18690 18300 24400 13140 18770 18420.00 3.74 0 -79 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2373 -28.74 8.03 12 0.25 -645.00 2310.00 29450 20241018 -37.05 9930 20241118 86.71 22450 -17.42 20250319 11730 58.06 20250102 29450 -37.05 20241018 9930 86.71 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
9 20250422 091117 57 100.00 KOSDAQ 제약 N N N N N 18400 -370 5 -1.97 157625710 8550 8.05 18420 18620 18340 24400 13140 18770 18435.76 3.74 0 -40 19556 19162 18896 18502 18236 19030 18370 64 5630 500 13130 10 1 12801009 2355 -28.53 7.97 12 0.07 -645.00 2310.00 29450 20241018 -37.52 9930 20241118 85.30 22450 -18.04 20250319 11730 56.86 20250102 29450 -37.52 20241018 9930 85.30 20241118 2.07 Y 308430 500 64 억 478166 N N 531 N 00 N
10 20250421 161052 57 100.00 KOSDAQ 제약 N N N N N 18770 -80 5 -0.42 2009455935 106165 61.62 19200 19290 18630 24500 13200 18850 18927.67 3.85 0 -26954 19743 19296 18473 18026 17203 19520 18250 64 5650 500 13190 10 1 12801009 2403 -29.10 8.13 12 0.83 -645.00 2310.00 29450 20241018 -36.26 9930 20241118 89.02 22450 -16.39 20250319 11730 60.02 20250102 29450 -36.26 20241018 9930 89.02 20241118 2.03 Y 308430 500 64 억 492332 N N 531 N 00 N
11 20250421 151112 57 100.00 KOSDAQ 제약 N N N N N 18780 -70 5 -0.37 1872684315 98881 57.39 19200 19290 18630 24500 13200 18850 18938.77 3.85 0 -22663 19743 19296 18473 18026 17203 19520 18250 64 5650 500 13190 10 1 12801009 2404 -29.12 8.13 12 0.77 -645.00 2310.00 29450 20241018 -36.23 9930 20241118 89.12 22450 -16.35 20250319 11730 60.10 20250102 29450 -36.23 20241018 9930 89.12 20241118 2.03 Y 308430 500 64 억 492332 N N 1019 N 00 N
12 20250421 141111 57 100.00 KOSDAQ 제약 N N N N N 18840 -10 5 -0.05 1676459900 88404 51.31 19200 19290 18660 24500 13200 18850 18963.62 3.85 0 -20167 19743 19296 18473 18026 17203 19520 18250 64 5650 500 13190 10 1 12801009 2412 -29.21 8.16 12 0.69 -645.00 2310.00 29450 20241018 -36.03 9930 20241118 89.73 22450 -16.08 20250319 11730 60.61 20250102 29450 -36.03 20241018 9930 89.73 20241118 2.03 Y 308430 500 64 억 492332 N N 1019 N 00 N