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
432980/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
20250422,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,10,2,0.24,98331496,24048,38.04,4015,4165,4015,5380,2905,4145,4088.97,2.77,0,978,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,357,-30.11,1.17,12,0.28,-138.00,3554.00,8440,20241226,-50.77,3575,20250408,16.22,6720,-38.17,20250106,3575,16.22,20250408,8440,-50.77,20241226,3575,16.22,20250408,0.01,Y,432980,500,42 억,,237769,N,N,374,N,00,N
20250422,151241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,15,2,0.36,96523116,23613,37.35,4015,4165,4015,5380,2905,4145,4087.71,2.77,0,991,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,357,-30.14,1.17,12,0.27,-138.00,3554.00,8440,20241226,-50.71,3575,20250408,16.36,6720,-38.10,20250106,3575,16.36,20250408,8440,-50.71,20241226,3575,16.36,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,-20,5,-0.48,86860806,21276,33.65,4015,4165,4015,5380,2905,4145,4082.57,2.77,0,1227,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,354,-29.89,1.16,12,0.25,-138.00,3554.00,8440,20241226,-51.13,3575,20250408,15.38,6720,-38.62,20250106,3575,15.38,20250408,8440,-51.13,20241226,3575,15.38,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,131239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,0,3,0.00,61230626,15006,23.74,4015,4165,4015,5380,2905,4145,4080.41,2.77,0,1062,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,356,-30.04,1.17,12,0.17,-138.00,3554.00,8440,20241226,-50.89,3575,20250408,15.94,6720,-38.32,20250106,3575,15.94,20250408,8440,-50.89,20241226,3575,15.94,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,121242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-15,5,-0.36,46889191,11538,18.25,4015,4145,4015,5380,2905,4145,4063.89,2.77,0,1651,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,355,-29.93,1.16,12,0.13,-138.00,3554.00,8440,20241226,-51.07,3575,20250408,15.52,6720,-38.54,20250106,3575,15.52,20250408,8440,-51.07,20241226,3575,15.52,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,111240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4110,-35,5,-0.84,41332001,10187,16.11,4015,4145,4015,5380,2905,4145,4057.33,2.77,0,1737,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,353,-29.78,1.16,12,0.12,-138.00,3554.00,8440,20241226,-51.30,3575,20250408,14.97,6720,-38.84,20250106,3575,14.97,20250408,8440,-51.30,20241226,3575,14.97,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,101241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-30,5,-0.72,30171746,7450,11.78,4015,4145,4015,5380,2905,4145,4049.90,2.77,0,1740,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,354,-29.82,1.16,12,0.09,-138.00,3554.00,8440,20241226,-51.24,3575,20250408,15.10,6720,-38.76,20250106,3575,15.10,20250408,8440,-51.24,20241226,3575,15.10,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250422,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,-20,5,-0.48,20650755,5112,8.09,4015,4130,4015,5380,2905,4145,4039.66,2.77,0,1761,4401,4272,4156,4027,3911,4215,3970,43,1235,500,2560,5,1,8591742,354,-29.89,1.16,12,0.06,-138.00,3554.00,8440,20241226,-51.13,3575,20250408,15.38,6720,-38.62,20250106,3575,15.38,20250408,8440,-51.13,20241226,3575,15.38,20250408,0.01,Y,432980,500,42 억,,237769,N,N,0,N,00,N
20250421,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-35,5,-0.84,262616665,63091,132.18,4205,4285,4040,5430,2930,4180,4162.51,2.71,0,3147,4393,4286,4223,4116,4053,4265,4095,43,1250,500,2590,5,1,8591742,356,-30.04,1.17,12,0.73,-138.00,3554.00,8440,20241226,-50.89,3575,20250408,15.94,6720,-38.32,20250106,3575,15.94,20250408,8440,-50.89,20241226,3575,15.94,20250408,0.00,Y,432980,500,42 억,,232813,N,N,0,N,00,N
20250421,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-45,5,-1.08,260540290,62590,131.13,4205,4285,4040,5430,2930,4180,4162.65,2.71,0,3057,4393,4286,4223,4116,4053,4265,4095,43,1250,500,2590,5,1,8591742,355,-29.96,1.16,12,0.73,-138.00,3554.00,8440,20241226,-51.01,3575,20250408,15.66,6720,-38.47,20250106,3575,15.66,20250408,8440,-51.01,20241226,3575,15.66,20250408,0.00,Y,432980,500,42 억,,232813,N,N,0,N,00,N
20250421,141236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-30,5,-0.72,229183255,55013,115.25,4205,4285,4040,5430,2930,4180,4165.98,2.71,0,2279,4393,4286,4223,4116,4053,4265,4095,43,1250,500,2590,5,1,8591742,357,-30.07,1.17,12,0.64,-138.00,3554.00,8440,20241226,-50.83,3575,20250408,16.08,6720,-38.24,20250106,3575,16.08,20250408,8440,-50.83,20241226,3575,16.08,20250408,0.00,Y,432980,500,42 억,,232813,N,N,0,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 161219 57 100.00 KOSDAQ 제약 N N N N N 4155 10 2 0.24 98331496 24048 38.04 4015 4165 4015 5380 2905 4145 4088.97 2.77 0 978 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 357 -30.11 1.17 12 0.28 -138.00 3554.00 8440 20241226 -50.77 3575 20250408 16.22 6720 -38.17 20250106 3575 16.22 20250408 8440 -50.77 20241226 3575 16.22 20250408 0.01 Y 432980 500 42 억 237769 N N 374 N 00 N
3 20250422 151241 57 100.00 KOSDAQ 제약 N N N N N 4160 15 2 0.36 96523116 23613 37.35 4015 4165 4015 5380 2905 4145 4087.71 2.77 0 991 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 357 -30.14 1.17 12 0.27 -138.00 3554.00 8440 20241226 -50.71 3575 20250408 16.36 6720 -38.10 20250106 3575 16.36 20250408 8440 -50.71 20241226 3575 16.36 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
4 20250422 141242 57 100.00 KOSDAQ 제약 N N N N N 4125 -20 5 -0.48 86860806 21276 33.65 4015 4165 4015 5380 2905 4145 4082.57 2.77 0 1227 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 354 -29.89 1.16 12 0.25 -138.00 3554.00 8440 20241226 -51.13 3575 20250408 15.38 6720 -38.62 20250106 3575 15.38 20250408 8440 -51.13 20241226 3575 15.38 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
5 20250422 131239 57 100.00 KOSDAQ 제약 N N N N N 4145 0 3 0.00 61230626 15006 23.74 4015 4165 4015 5380 2905 4145 4080.41 2.77 0 1062 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 356 -30.04 1.17 12 0.17 -138.00 3554.00 8440 20241226 -50.89 3575 20250408 15.94 6720 -38.32 20250106 3575 15.94 20250408 8440 -50.89 20241226 3575 15.94 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
6 20250422 121242 57 100.00 KOSDAQ 제약 N N N N N 4130 -15 5 -0.36 46889191 11538 18.25 4015 4145 4015 5380 2905 4145 4063.89 2.77 0 1651 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 355 -29.93 1.16 12 0.13 -138.00 3554.00 8440 20241226 -51.07 3575 20250408 15.52 6720 -38.54 20250106 3575 15.52 20250408 8440 -51.07 20241226 3575 15.52 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
7 20250422 111240 57 100.00 KOSDAQ 제약 N N N N N 4110 -35 5 -0.84 41332001 10187 16.11 4015 4145 4015 5380 2905 4145 4057.33 2.77 0 1737 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 353 -29.78 1.16 12 0.12 -138.00 3554.00 8440 20241226 -51.30 3575 20250408 14.97 6720 -38.84 20250106 3575 14.97 20250408 8440 -51.30 20241226 3575 14.97 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
8 20250422 101241 57 100.00 KOSDAQ 제약 N N N N N 4115 -30 5 -0.72 30171746 7450 11.78 4015 4145 4015 5380 2905 4145 4049.90 2.77 0 1740 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 354 -29.82 1.16 12 0.09 -138.00 3554.00 8440 20241226 -51.24 3575 20250408 15.10 6720 -38.76 20250106 3575 15.10 20250408 8440 -51.24 20241226 3575 15.10 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
9 20250422 091244 57 100.00 KOSDAQ 제약 N N N N N 4125 -20 5 -0.48 20650755 5112 8.09 4015 4130 4015 5380 2905 4145 4039.66 2.77 0 1761 4401 4272 4156 4027 3911 4215 3970 43 1235 500 2560 5 1 8591742 354 -29.89 1.16 12 0.06 -138.00 3554.00 8440 20241226 -51.13 3575 20250408 15.38 6720 -38.62 20250106 3575 15.38 20250408 8440 -51.13 20241226 3575 15.38 20250408 0.01 Y 432980 500 42 억 237769 N N 0 N 00 N
10 20250421 161215 57 100.00 KOSDAQ 제약 N N N N N 4145 -35 5 -0.84 262616665 63091 132.18 4205 4285 4040 5430 2930 4180 4162.51 2.71 0 3147 4393 4286 4223 4116 4053 4265 4095 43 1250 500 2590 5 1 8591742 356 -30.04 1.17 12 0.73 -138.00 3554.00 8440 20241226 -50.89 3575 20250408 15.94 6720 -38.32 20250106 3575 15.94 20250408 8440 -50.89 20241226 3575 15.94 20250408 0.00 Y 432980 500 42 억 232813 N N 0 N 00 N
11 20250421 151237 57 100.00 KOSDAQ 제약 N N N N N 4135 -45 5 -1.08 260540290 62590 131.13 4205 4285 4040 5430 2930 4180 4162.65 2.71 0 3057 4393 4286 4223 4116 4053 4265 4095 43 1250 500 2590 5 1 8591742 355 -29.96 1.16 12 0.73 -138.00 3554.00 8440 20241226 -51.01 3575 20250408 15.66 6720 -38.47 20250106 3575 15.66 20250408 8440 -51.01 20241226 3575 15.66 20250408 0.00 Y 432980 500 42 억 232813 N N 0 N 00 N
12 20250421 141236 57 100.00 KOSDAQ 제약 N N N N N 4150 -30 5 -0.72 229183255 55013 115.25 4205 4285 4040 5430 2930 4180 4165.98 2.71 0 2279 4393 4286 4223 4116 4053 4265 4095 43 1250 500 2590 5 1 8591742 357 -30.07 1.17 12 0.64 -138.00 3554.00 8440 20241226 -50.83 3575 20250408 16.08 6720 -38.24 20250106 3575 16.08 20250408 8440 -50.83 20241226 3575 16.08 20250408 0.00 Y 432980 500 42 억 232813 N N 0 N 00 N