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
334970/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
20250422,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4295,85,2,2.02,260216380,61000,138.89,4245,4345,4200,5470,2950,4210,4265.76,41.70,0,3566,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3325,-8.95,3.68,06,0.08,-480.00,1166.00,7830,20241028,-45.15,3625,20250409,18.48,5280,-18.66,20250107,3625,18.48,20250409,7830,-45.15,20241028,3625,18.48,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,71,N,00,N
20250422,151136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,90,2,2.14,239818170,56236,128.04,4245,4345,4200,5470,2950,4210,4264.50,41.70,0,-150,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3329,-8.96,3.69,06,0.07,-480.00,1166.00,7830,20241028,-45.08,3625,20250409,18.62,5280,-18.56,20250107,3625,18.62,20250409,7830,-45.08,20241028,3625,18.62,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,141137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4300,90,2,2.14,209597305,49196,112.01,4245,4345,4200,5470,2950,4210,4260.45,41.70,0,1504,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3329,-8.96,3.69,06,0.06,-480.00,1166.00,7830,20241028,-45.08,3625,20250409,18.62,5280,-18.56,20250107,3625,18.62,20250409,7830,-45.08,20241028,3625,18.62,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,131133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4265,55,2,1.31,194726685,45722,104.10,4245,4345,4200,5470,2950,4210,4258.93,41.70,0,1824,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3302,-8.89,3.66,06,0.06,-480.00,1166.00,7830,20241028,-45.53,3625,20250409,17.66,5280,-19.22,20250107,3625,17.66,20250409,7830,-45.53,20241028,3625,17.66,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,121137,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4245,35,2,0.83,93375250,22000,50.09,4245,4285,4200,5470,2950,4210,4244.33,41.70,0,-1444,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3286,-8.84,3.64,06,0.03,-480.00,1166.00,7830,20241028,-45.79,3625,20250409,17.10,5280,-19.60,20250107,3625,17.10,20250409,7830,-45.79,20241028,3625,17.10,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,111135,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4225,15,2,0.36,58236770,13753,31.31,4245,4265,4200,5470,2950,4210,4234.48,41.70,0,166,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3271,-8.80,3.62,06,0.02,-480.00,1166.00,7830,20241028,-46.04,3625,20250409,16.55,5280,-19.98,20250107,3625,16.55,20250409,7830,-46.04,20241028,3625,16.55,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,101136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4240,30,2,0.71,49113445,11590,26.39,4245,4265,4200,5470,2950,4210,4237.57,41.70,0,-601,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3283,-8.83,3.64,06,0.01,-480.00,1166.00,7830,20241028,-45.85,3625,20250409,16.97,5280,-19.70,20250107,3625,16.97,20250409,7830,-45.85,20241028,3625,16.97,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250422,091138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,-10,5,-0.24,4376800,1041,2.37,4245,4245,4200,5470,2950,4210,4204.42,41.70,0,-244,4330,4270,4210,4150,4090,4300,4180,387,1260,500,2940,5,1,77417637,3252,-8.75,3.60,06,0.00,-480.00,1166.00,7830,20241028,-46.36,3625,20250409,15.86,5280,-20.45,20250107,3625,15.86,20250409,7830,-46.36,20241028,3625,15.86,20250409,0.04,Y,334970,500,387 억,,32285034,N,N,9,N,00,N
20250421,161112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,40,2,0.96,185534238,43921,43.15,4150,4270,4150,5420,2920,4170,4224.27,41.72,0,-9564,4390,4280,4130,4020,3870,4335,4075,387,1250,500,2910,5,1,77417637,3259,-8.77,3.61,06,0.06,-480.00,1166.00,7830,20241028,-46.23,3625,20250409,16.14,5280,-20.27,20250107,3625,16.14,20250409,7830,-46.23,20241028,3625,16.14,20250409,0.05,Y,334970,500,387 억,,32295734,N,N,9,N,00,N
20250421,151133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4210,40,2,0.96,180687558,42769,42.02,4150,4270,4150,5420,2920,4170,4224.73,41.72,0,-9184,4390,4280,4130,4020,3870,4335,4075,387,1250,500,2910,5,1,77417637,3259,-8.77,3.61,06,0.06,-480.00,1166.00,7830,20241028,-46.23,3625,20250409,16.14,5280,-20.27,20250107,3625,16.14,20250409,7830,-46.23,20241028,3625,16.14,20250409,0.05,Y,334970,500,387 억,,32295734,N,N,819,N,00,N
20250421,141131,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4220,50,2,1.20,170264453,40294,39.59,4150,4270,4150,5420,2920,4170,4225.55,41.72,0,-10193,4390,4280,4130,4020,3870,4335,4075,387,1250,500,2910,5,1,77417637,3267,-8.79,3.62,06,0.05,-480.00,1166.00,7830,20241028,-46.10,3625,20250409,16.41,5280,-20.08,20250107,3625,16.41,20250409,7830,-46.10,20241028,3625,16.41,20250409,0.05,Y,334970,500,387 억,,32295734,N,N,819,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 161116 55 60.00 KOSDAQ 제약 N N N Y 60 N 4295 85 2 2.02 260216380 61000 138.89 4245 4345 4200 5470 2950 4210 4265.76 41.70 0 3566 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3325 -8.95 3.68 06 0.08 -480.00 1166.00 7830 20241028 -45.15 3625 20250409 18.48 5280 -18.66 20250107 3625 18.48 20250409 7830 -45.15 20241028 3625 18.48 20250409 0.04 Y 334970 500 387 억 32285034 N N 71 N 00 N
3 20250422 151136 55 60.00 KOSDAQ 제약 N N N Y 60 N 4300 90 2 2.14 239818170 56236 128.04 4245 4345 4200 5470 2950 4210 4264.50 41.70 0 -150 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3329 -8.96 3.69 06 0.07 -480.00 1166.00 7830 20241028 -45.08 3625 20250409 18.62 5280 -18.56 20250107 3625 18.62 20250409 7830 -45.08 20241028 3625 18.62 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
4 20250422 141137 55 60.00 KOSDAQ 제약 N N N Y 60 N 4300 90 2 2.14 209597305 49196 112.01 4245 4345 4200 5470 2950 4210 4260.45 41.70 0 1504 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3329 -8.96 3.69 06 0.06 -480.00 1166.00 7830 20241028 -45.08 3625 20250409 18.62 5280 -18.56 20250107 3625 18.62 20250409 7830 -45.08 20241028 3625 18.62 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
5 20250422 131133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4265 55 2 1.31 194726685 45722 104.10 4245 4345 4200 5470 2950 4210 4258.93 41.70 0 1824 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3302 -8.89 3.66 06 0.06 -480.00 1166.00 7830 20241028 -45.53 3625 20250409 17.66 5280 -19.22 20250107 3625 17.66 20250409 7830 -45.53 20241028 3625 17.66 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
6 20250422 121137 55 60.00 KOSDAQ 제약 N N N Y 60 N 4245 35 2 0.83 93375250 22000 50.09 4245 4285 4200 5470 2950 4210 4244.33 41.70 0 -1444 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3286 -8.84 3.64 06 0.03 -480.00 1166.00 7830 20241028 -45.79 3625 20250409 17.10 5280 -19.60 20250107 3625 17.10 20250409 7830 -45.79 20241028 3625 17.10 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
7 20250422 111135 55 60.00 KOSDAQ 제약 N N N Y 60 N 4225 15 2 0.36 58236770 13753 31.31 4245 4265 4200 5470 2950 4210 4234.48 41.70 0 166 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3271 -8.80 3.62 06 0.02 -480.00 1166.00 7830 20241028 -46.04 3625 20250409 16.55 5280 -19.98 20250107 3625 16.55 20250409 7830 -46.04 20241028 3625 16.55 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
8 20250422 101136 55 60.00 KOSDAQ 제약 N N N Y 60 N 4240 30 2 0.71 49113445 11590 26.39 4245 4265 4200 5470 2950 4210 4237.57 41.70 0 -601 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3283 -8.83 3.64 06 0.01 -480.00 1166.00 7830 20241028 -45.85 3625 20250409 16.97 5280 -19.70 20250107 3625 16.97 20250409 7830 -45.85 20241028 3625 16.97 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
9 20250422 091138 55 60.00 KOSDAQ 제약 N N N Y 60 N 4200 -10 5 -0.24 4376800 1041 2.37 4245 4245 4200 5470 2950 4210 4204.42 41.70 0 -244 4330 4270 4210 4150 4090 4300 4180 387 1260 500 2940 5 1 77417637 3252 -8.75 3.60 06 0.00 -480.00 1166.00 7830 20241028 -46.36 3625 20250409 15.86 5280 -20.45 20250107 3625 15.86 20250409 7830 -46.36 20241028 3625 15.86 20250409 0.04 Y 334970 500 387 억 32285034 N N 9 N 00 N
10 20250421 161112 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 40 2 0.96 185534238 43921 43.15 4150 4270 4150 5420 2920 4170 4224.27 41.72 0 -9564 4390 4280 4130 4020 3870 4335 4075 387 1250 500 2910 5 1 77417637 3259 -8.77 3.61 06 0.06 -480.00 1166.00 7830 20241028 -46.23 3625 20250409 16.14 5280 -20.27 20250107 3625 16.14 20250409 7830 -46.23 20241028 3625 16.14 20250409 0.05 Y 334970 500 387 억 32295734 N N 9 N 00 N
11 20250421 151133 55 60.00 KOSDAQ 제약 N N N Y 60 N 4210 40 2 0.96 180687558 42769 42.02 4150 4270 4150 5420 2920 4170 4224.73 41.72 0 -9184 4390 4280 4130 4020 3870 4335 4075 387 1250 500 2910 5 1 77417637 3259 -8.77 3.61 06 0.06 -480.00 1166.00 7830 20241028 -46.23 3625 20250409 16.14 5280 -20.27 20250107 3625 16.14 20250409 7830 -46.23 20241028 3625 16.14 20250409 0.05 Y 334970 500 387 억 32295734 N N 819 N 00 N
12 20250421 141131 55 60.00 KOSDAQ 제약 N N N Y 60 N 4220 50 2 1.20 170264453 40294 39.59 4150 4270 4150 5420 2920 4170 4225.55 41.72 0 -10193 4390 4280 4130 4020 3870 4335 4075 387 1250 500 2910 5 1 77417637 3267 -8.79 3.62 06 0.05 -480.00 1166.00 7830 20241028 -46.10 3625 20250409 16.41 5280 -20.08 20250107 3625 16.41 20250409 7830 -46.10 20241028 3625 16.41 20250409 0.05 Y 334970 500 387 억 32295734 N N 819 N 00 N