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
464280/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
20250422,161252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,60,2,0.47,221187840,17456,49.19,12590,12790,12360,16530,8910,12720,12671.10,3.38,0,122,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,707,17.87,1.79,12,0.32,715.00,7122.00,60700,20240822,-78.95,10550,20250409,21.14,15290,-16.42,20250108,10550,21.14,20250409,60700,-78.95,20240822,10550,21.14,20250409,5.30,Y,464280,100,5 억,,186699,N,N,475,N,00,N
20250422,151315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,60,2,0.47,218888350,17276,48.68,12590,12780,12360,16530,8910,12720,12670.08,3.38,0,191,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,707,17.87,1.79,12,0.31,715.00,7122.00,60700,20240822,-78.95,10550,20250409,21.14,15290,-16.42,20250108,10550,21.14,20250409,60700,-78.95,20240822,10550,21.14,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,141316,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,-70,5,-0.55,181367880,14318,40.35,12590,12780,12360,16530,8910,12720,12667.12,3.38,0,-797,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,700,17.69,1.78,12,0.26,715.00,7122.00,60700,20240822,-79.16,10550,20250409,19.91,15290,-17.27,20250108,10550,19.91,20250409,60700,-79.16,20240822,10550,19.91,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,131313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,0,3,0.00,165526720,13070,36.83,12590,12780,12360,16530,8910,12720,12664.63,3.38,0,-625,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,703,17.79,1.79,12,0.24,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,121317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12680,-40,5,-0.31,115765670,9147,25.77,12590,12780,12360,16530,8910,12720,12656.14,3.38,0,-530,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,701,17.73,1.78,12,0.17,715.00,7122.00,60700,20240822,-79.11,10550,20250409,20.19,15290,-17.07,20250108,10550,20.19,20250409,60700,-79.11,20240822,10550,20.19,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,111314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,-10,5,-0.08,76140010,6029,16.99,12590,12780,12360,16530,8910,12720,12628.96,3.38,0,-392,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,703,17.78,1.78,12,0.11,715.00,7122.00,60700,20240822,-79.06,10550,20250409,20.47,15290,-16.87,20250108,10550,20.47,20250409,60700,-79.06,20240822,10550,20.47,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,101315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,-90,5,-0.71,46749960,3711,10.46,12590,12720,12360,16530,8910,12720,12597.67,3.38,0,343,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,698,17.66,1.77,12,0.07,715.00,7122.00,60700,20240822,-79.19,10550,20250409,19.72,15290,-17.40,20250108,10550,19.72,20250409,60700,-79.19,20240822,10550,19.72,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250422,091318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12600,-120,5,-0.94,13264440,1057,2.98,12590,12720,12360,16530,8910,12720,12549.14,3.38,0,172,13080,12900,12700,12520,12320,12990,12610,6,3810,100,7880,10,1,5530000,697,17.62,1.77,12,0.02,715.00,7122.00,60700,20240822,-79.24,10550,20250409,19.43,15290,-17.59,20250108,10550,19.43,20250409,60700,-79.24,20240822,10550,19.43,20250409,5.30,Y,464280,100,5 억,,186699,N,N,743,N,00,N
20250421,161248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,210,2,1.68,445724280,35060,232.03,12590,12880,12500,16260,8760,12510,12713.17,3.36,0,1042,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,703,17.79,1.79,12,0.63,715.00,7122.00,60700,20240822,-79.04,10550,20250409,20.57,15290,-16.81,20250108,10550,20.57,20250409,60700,-79.04,20240822,10550,20.57,20250409,5.31,Y,464280,100,5 억,,185544,N,N,743,N,00,N
20250421,151311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,140,2,1.12,428682560,33716,223.14,12590,12880,12500,16260,8760,12510,12714.51,3.36,0,942,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,700,17.69,1.78,12,0.61,715.00,7122.00,60700,20240822,-79.16,10550,20250409,19.91,15290,-17.27,20250108,10550,19.91,20250409,60700,-79.16,20240822,10550,19.91,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,N,00,N
20250421,141310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12670,160,2,1.28,367572890,28898,191.25,12590,12880,12500,16260,8760,12510,12719.67,3.36,0,1412,12816,12662,12456,12302,12096,12740,12380,6,3750,100,7750,10,1,5530000,701,17.72,1.78,12,0.52,715.00,7122.00,60700,20240822,-79.13,10550,20250409,20.09,15290,-17.14,20250108,10550,20.09,20250409,60700,-79.13,20240822,10550,20.09,20250409,5.31,Y,464280,100,5 억,,185544,N,N,289,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 161252 57 100.00 KOSDAQ 제약 N N N N N 12780 60 2 0.47 221187840 17456 49.19 12590 12790 12360 16530 8910 12720 12671.10 3.38 0 122 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 707 17.87 1.79 12 0.32 715.00 7122.00 60700 20240822 -78.95 10550 20250409 21.14 15290 -16.42 20250108 10550 21.14 20250409 60700 -78.95 20240822 10550 21.14 20250409 5.30 Y 464280 100 5 억 186699 N N 475 N 00 N
3 20250422 151315 57 100.00 KOSDAQ 제약 N N N N N 12780 60 2 0.47 218888350 17276 48.68 12590 12780 12360 16530 8910 12720 12670.08 3.38 0 191 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 707 17.87 1.79 12 0.31 715.00 7122.00 60700 20240822 -78.95 10550 20250409 21.14 15290 -16.42 20250108 10550 21.14 20250409 60700 -78.95 20240822 10550 21.14 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
4 20250422 141316 57 100.00 KOSDAQ 제약 N N N N N 12650 -70 5 -0.55 181367880 14318 40.35 12590 12780 12360 16530 8910 12720 12667.12 3.38 0 -797 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 700 17.69 1.78 12 0.26 715.00 7122.00 60700 20240822 -79.16 10550 20250409 19.91 15290 -17.27 20250108 10550 19.91 20250409 60700 -79.16 20240822 10550 19.91 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
5 20250422 131313 57 100.00 KOSDAQ 제약 N N N N N 12720 0 3 0.00 165526720 13070 36.83 12590 12780 12360 16530 8910 12720 12664.63 3.38 0 -625 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 703 17.79 1.79 12 0.24 715.00 7122.00 60700 20240822 -79.04 10550 20250409 20.57 15290 -16.81 20250108 10550 20.57 20250409 60700 -79.04 20240822 10550 20.57 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
6 20250422 121317 57 100.00 KOSDAQ 제약 N N N N N 12680 -40 5 -0.31 115765670 9147 25.77 12590 12780 12360 16530 8910 12720 12656.14 3.38 0 -530 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 701 17.73 1.78 12 0.17 715.00 7122.00 60700 20240822 -79.11 10550 20250409 20.19 15290 -17.07 20250108 10550 20.19 20250409 60700 -79.11 20240822 10550 20.19 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
7 20250422 111314 57 100.00 KOSDAQ 제약 N N N N N 12710 -10 5 -0.08 76140010 6029 16.99 12590 12780 12360 16530 8910 12720 12628.96 3.38 0 -392 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 703 17.78 1.78 12 0.11 715.00 7122.00 60700 20240822 -79.06 10550 20250409 20.47 15290 -16.87 20250108 10550 20.47 20250409 60700 -79.06 20240822 10550 20.47 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
8 20250422 101315 57 100.00 KOSDAQ 제약 N N N N N 12630 -90 5 -0.71 46749960 3711 10.46 12590 12720 12360 16530 8910 12720 12597.67 3.38 0 343 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 698 17.66 1.77 12 0.07 715.00 7122.00 60700 20240822 -79.19 10550 20250409 19.72 15290 -17.40 20250108 10550 19.72 20250409 60700 -79.19 20240822 10550 19.72 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
9 20250422 091318 57 100.00 KOSDAQ 제약 N N N N N 12600 -120 5 -0.94 13264440 1057 2.98 12590 12720 12360 16530 8910 12720 12549.14 3.38 0 172 13080 12900 12700 12520 12320 12990 12610 6 3810 100 7880 10 1 5530000 697 17.62 1.77 12 0.02 715.00 7122.00 60700 20240822 -79.24 10550 20250409 19.43 15290 -17.59 20250108 10550 19.43 20250409 60700 -79.24 20240822 10550 19.43 20250409 5.30 Y 464280 100 5 억 186699 N N 743 N 00 N
10 20250421 161248 57 100.00 KOSDAQ 제약 N N N N N 12720 210 2 1.68 445724280 35060 232.03 12590 12880 12500 16260 8760 12510 12713.17 3.36 0 1042 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 703 17.79 1.79 12 0.63 715.00 7122.00 60700 20240822 -79.04 10550 20250409 20.57 15290 -16.81 20250108 10550 20.57 20250409 60700 -79.04 20240822 10550 20.57 20250409 5.31 Y 464280 100 5 억 185544 N N 743 N 00 N
11 20250421 151311 57 100.00 KOSDAQ 제약 N N N N N 12650 140 2 1.12 428682560 33716 223.14 12590 12880 12500 16260 8760 12510 12714.51 3.36 0 942 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 700 17.69 1.78 12 0.61 715.00 7122.00 60700 20240822 -79.16 10550 20250409 19.91 15290 -17.27 20250108 10550 19.91 20250409 60700 -79.16 20240822 10550 19.91 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N
12 20250421 141310 57 100.00 KOSDAQ 제약 N N N N N 12670 160 2 1.28 367572890 28898 191.25 12590 12880 12500 16260 8760 12510 12719.67 3.36 0 1412 12816 12662 12456 12302 12096 12740 12380 6 3750 100 7750 10 1 5530000 701 17.72 1.78 12 0.52 715.00 7122.00 60700 20240822 -79.13 10550 20250409 20.09 15290 -17.14 20250108 10550 20.09 20250409 60700 -79.13 20240822 10550 20.09 20250409 5.31 Y 464280 100 5 억 185544 N N 289 N 00 N