ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20250415,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,95,2,2.02,88335940,18902,49.06,4810,4870,4585,6110,3290,4700,4673.36,1.12,0,1321,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,651,-16.59,15.67,12,0.14,-289.00,306.00,7050,20240704,-31.99,3910,20241030,22.63,5650,-15.13,20250213,3945,21.55,20250120,7050,-31.99,20240704,3910,22.63,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,95,2,2.02,87617880,18752,48.67,4810,4870,4585,6110,3290,4700,4672.46,1.12,0,1305,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,651,-16.59,15.67,12,0.14,-289.00,306.00,7050,20240704,-31.99,3910,20241030,22.63,5650,-15.13,20250213,3945,21.55,20250120,7050,-31.99,20240704,3910,22.63,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,100,2,2.13,81814745,17527,45.49,4810,4870,4585,6110,3290,4700,4667.93,1.12,0,1238,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,651,-16.61,15.69,12,0.13,-289.00,306.00,7050,20240704,-31.91,3910,20241030,22.76,5650,-15.04,20250213,3945,21.67,20250120,7050,-31.91,20240704,3910,22.76,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,131006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,100,2,2.13,81108735,17380,45.11,4810,4870,4585,6110,3290,4700,4666.79,1.12,0,1278,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,651,-16.61,15.69,12,0.13,-289.00,306.00,7050,20240704,-31.91,3910,20241030,22.76,5650,-15.04,20250213,3945,21.67,20250120,7050,-31.91,20240704,3910,22.76,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,45,2,0.96,76307200,16374,42.50,4810,4870,4585,6110,3290,4700,4660.27,1.12,0,1430,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,644,-16.42,15.51,12,0.12,-289.00,306.00,7050,20240704,-32.70,3910,20241030,21.36,5650,-16.02,20250213,3945,20.28,20250120,7050,-32.70,20240704,3910,21.36,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,50,2,1.06,69857490,15015,38.97,4810,4870,4585,6110,3290,4700,4652.51,1.12,0,1823,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,644,-16.44,15.52,12,0.11,-289.00,306.00,7050,20240704,-32.62,3910,20241030,21.48,5650,-15.93,20250213,3945,20.41,20250120,7050,-32.62,20240704,3910,21.48,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,101005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-35,5,-0.74,57857390,12450,32.32,4810,4870,4585,6110,3290,4700,4647.18,1.12,0,3094,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,633,-16.14,15.25,12,0.09,-289.00,306.00,7050,20240704,-33.83,3910,20241030,19.31,5650,-17.43,20250213,3945,18.25,20250120,7050,-33.83,20240704,3910,19.31,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250415,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,50,2,1.06,2982575,621,1.61,4810,4870,4750,6110,3290,4700,4802.86,1.12,0,2,5390,5045,4795,4450,4200,4920,4325,68,1410,500,3190,5,1,13567300,644,-16.44,15.52,12,0.00,-289.00,306.00,7050,20240704,-32.62,3910,20241030,21.48,5650,-15.93,20250213,3945,20.41,20250120,7050,-32.62,20240704,3910,21.48,20241030,0.20,Y,246720,500,67 억,,151398,N,N,0,N,00,N
20250414,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,-340,5,-6.75,183050270,37526,349.27,5030,5140,4545,6550,3530,5040,4878.68,1.11,0,853,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,5,1,13567300,638,-16.26,15.36,12,0.28,-289.00,306.00,7050,20240704,-33.33,3910,20241030,20.20,5650,-16.81,20250213,3945,19.14,20250120,7050,-33.33,20240704,3910,20.20,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,151001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,-310,5,-6.15,164778555,33650,313.20,5030,5140,4545,6550,3530,5040,4896.84,1.11,0,1085,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,5,1,13567300,642,-16.37,15.46,12,0.25,-289.00,306.00,7050,20240704,-32.91,3910,20241030,20.97,5650,-16.28,20250213,3945,19.90,20250120,7050,-32.91,20240704,3910,20.97,20241030,0.20,Y,246720,500,67 억,,150620,N,N,0,N,00,N
20250414,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5050,10,2,0.20,48293890,9553,88.91,5030,5140,4990,6550,3530,5040,5055.36,1.11,0,564,5393,5216,4973,4796,4553,5095,4675,68,1510,500,3420,10,1,13567300,685,-17.47,16.50,12,0.07,-289.00,306.00,7050,20240704,-28.37,3910,20241030,29.16,5650,-10.62,20250213,3945,28.01,20250120,7050,-28.37,20240704,3910,29.16,20241030,0.20,Y,246720,500,67 억,,150620,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 20250415 160955 57 100.00 KOSDAQ 제약 N N N N N 4795 95 2 2.02 88335940 18902 49.06 4810 4870 4585 6110 3290 4700 4673.36 1.12 0 1321 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 651 -16.59 15.67 12 0.14 -289.00 306.00 7050 20240704 -31.99 3910 20241030 22.63 5650 -15.13 20250213 3945 21.55 20250120 7050 -31.99 20240704 3910 22.63 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
3 20250415 151006 57 100.00 KOSDAQ 제약 N N N N N 4795 95 2 2.02 87617880 18752 48.67 4810 4870 4585 6110 3290 4700 4672.46 1.12 0 1305 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 651 -16.59 15.67 12 0.14 -289.00 306.00 7050 20240704 -31.99 3910 20241030 22.63 5650 -15.13 20250213 3945 21.55 20250120 7050 -31.99 20240704 3910 22.63 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
4 20250415 141005 57 100.00 KOSDAQ 제약 N N N N N 4800 100 2 2.13 81814745 17527 45.49 4810 4870 4585 6110 3290 4700 4667.93 1.12 0 1238 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 651 -16.61 15.69 12 0.13 -289.00 306.00 7050 20240704 -31.91 3910 20241030 22.76 5650 -15.04 20250213 3945 21.67 20250120 7050 -31.91 20240704 3910 22.76 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
5 20250415 131006 57 100.00 KOSDAQ 제약 N N N N N 4800 100 2 2.13 81108735 17380 45.11 4810 4870 4585 6110 3290 4700 4666.79 1.12 0 1278 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 651 -16.61 15.69 12 0.13 -289.00 306.00 7050 20240704 -31.91 3910 20241030 22.76 5650 -15.04 20250213 3945 21.67 20250120 7050 -31.91 20240704 3910 22.76 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
6 20250415 121003 57 100.00 KOSDAQ 제약 N N N N N 4745 45 2 0.96 76307200 16374 42.50 4810 4870 4585 6110 3290 4700 4660.27 1.12 0 1430 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 644 -16.42 15.51 12 0.12 -289.00 306.00 7050 20240704 -32.70 3910 20241030 21.36 5650 -16.02 20250213 3945 20.28 20250120 7050 -32.70 20240704 3910 21.36 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
7 20250415 111006 57 100.00 KOSDAQ 제약 N N N N N 4750 50 2 1.06 69857490 15015 38.97 4810 4870 4585 6110 3290 4700 4652.51 1.12 0 1823 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 644 -16.44 15.52 12 0.11 -289.00 306.00 7050 20240704 -32.62 3910 20241030 21.48 5650 -15.93 20250213 3945 20.41 20250120 7050 -32.62 20240704 3910 21.48 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
8 20250415 101005 57 100.00 KOSDAQ 제약 N N N N N 4665 -35 5 -0.74 57857390 12450 32.32 4810 4870 4585 6110 3290 4700 4647.18 1.12 0 3094 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 633 -16.14 15.25 12 0.09 -289.00 306.00 7050 20240704 -33.83 3910 20241030 19.31 5650 -17.43 20250213 3945 18.25 20250120 7050 -33.83 20240704 3910 19.31 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
9 20250415 091008 57 100.00 KOSDAQ 제약 N N N N N 4750 50 2 1.06 2982575 621 1.61 4810 4870 4750 6110 3290 4700 4802.86 1.12 0 2 5390 5045 4795 4450 4200 4920 4325 68 1410 500 3190 5 1 13567300 644 -16.44 15.52 12 0.00 -289.00 306.00 7050 20240704 -32.62 3910 20241030 21.48 5650 -15.93 20250213 3945 20.41 20250120 7050 -32.62 20240704 3910 21.48 20241030 0.20 Y 246720 500 67 억 151398 N N 0 N 00 N
10 20250414 160953 57 100.00 KOSDAQ 제약 N N N N N 4700 -340 5 -6.75 183050270 37526 349.27 5030 5140 4545 6550 3530 5040 4878.68 1.11 0 853 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 5 1 13567300 638 -16.26 15.36 12 0.28 -289.00 306.00 7050 20240704 -33.33 3910 20241030 20.20 5650 -16.81 20250213 3945 19.14 20250120 7050 -33.33 20240704 3910 20.20 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
11 20250414 151001 57 100.00 KOSDAQ 제약 N N N N N 4730 -310 5 -6.15 164778555 33650 313.20 5030 5140 4545 6550 3530 5040 4896.84 1.11 0 1085 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 5 1 13567300 642 -16.37 15.46 12 0.25 -289.00 306.00 7050 20240704 -32.91 3910 20241030 20.97 5650 -16.28 20250213 3945 19.90 20250120 7050 -32.91 20240704 3910 20.97 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N
12 20250414 141001 57 100.00 KOSDAQ 제약 N N N N N 5050 10 2 0.20 48293890 9553 88.91 5030 5140 4990 6550 3530 5040 5055.36 1.11 0 564 5393 5216 4973 4796 4553 5095 4675 68 1510 500 3420 10 1 13567300 685 -17.47 16.50 12 0.07 -289.00 306.00 7050 20240704 -28.37 3910 20241030 29.16 5650 -10.62 20250213 3945 28.01 20250120 7050 -28.37 20240704 3910 29.16 20241030 0.20 Y 246720 500 67 억 150620 N N 0 N 00 N