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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058820/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
20250417,160538,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2975,285,2,10.59,258225130705,83549055,288.77,3055,3345,2880,3495,1885,2690,3090.74,4.18,0,-100728,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4132,156.58,2.18,12,60.15,19.00,1365.00,3345,20250417,-11.06,1590,20241210,87.11,3345,-11.06,20250417,1732,71.77,20250203,3345,-11.06,20250417,1590,87.11,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,744478,N,01,N
20250417,150542,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2995,305,2,11.34,253027276441,81810435,282.76,3055,3345,2880,3495,1885,2690,3092.85,4.18,0,-246363,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4160,157.63,2.19,12,58.90,19.00,1365.00,3345,20250417,-10.46,1590,20241210,88.36,3345,-10.46,20250417,1732,72.92,20250203,3345,-10.46,20250417,1590,88.36,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,140545,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,3150,460,2,17.10,228817899005,73953013,255.60,3055,3345,2880,3495,1885,2690,3094.10,4.18,0,-230436,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4375,165.79,2.31,12,53.24,19.00,1365.00,3345,20250417,-5.83,1590,20241210,98.11,3345,-5.83,20250417,1732,81.87,20250203,3345,-5.83,20250417,1590,98.11,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,130543,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2975,285,2,10.59,196781461688,63571526,219.72,3055,3345,2880,3495,1885,2690,3095.43,4.18,0,-187158,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4132,156.58,2.18,12,45.77,19.00,1365.00,3345,20250417,-11.06,1590,20241210,87.11,3345,-11.06,20250417,1732,71.77,20250203,3345,-11.06,20250417,1590,87.11,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,120542,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,3080,390,2,14.50,178104229555,57313041,198.09,3055,3345,2880,3495,1885,2690,3107.57,4.18,0,-34284,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4278,162.11,2.26,12,41.26,19.00,1365.00,3345,20250417,-7.92,1590,20241210,93.71,3345,-7.92,20250417,1732,77.83,20250203,3345,-7.92,20250417,1590,93.71,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,110542,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,3170,480,2,17.84,164586559080,52959020,183.04,3055,3345,2880,3495,1885,2690,3107.81,4.18,0,-158690,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4403,166.84,2.32,12,38.13,19.00,1365.00,3345,20250417,-5.23,1590,20241210,99.37,3345,-5.23,20250417,1732,83.03,20250203,3345,-5.23,20250417,1590,99.37,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,100541,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,3245,555,2,20.63,137691809328,44541734,153.95,3055,3345,2880,3495,1885,2690,3091.30,4.18,0,-148437,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4507,170.79,2.38,12,32.07,19.00,1365.00,3345,20250417,-2.99,1590,20241210,104.09,3345,-2.99,20250417,1732,87.36,20250203,3345,-2.99,20250417,1590,104.09,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,090544,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2980,290,2,10.78,27887679490,9239884,31.94,3055,3150,2910,3495,1885,2690,3018.19,4.18,0,272611,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4139,156.84,2.18,12,6.65,19.00,1365.00,3150,20250417,-5.40,1590,20241210,87.42,3150,-5.40,20250417,1732,72.06,20250203,3150,-5.40,20250417,1590,87.42,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250416,160535,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,2690,620,1,29.95,74254061168,28929585,3056.46,2050,2690,2030,2690,1450,2070,2566.71,5.28,0,-1073125,2184,2127,2063,2006,1942,2095,1974,694,620,500,1530,5,1,138892244,3736,141.58,1.97,12,20.83,19.00,1365.00,2690,20250416,0.00,1590,20241210,69.18,2690,0.00,20250416,1732,55.31,20250203,2690,0.00,20250416,1590,69.18,20241210,3.26,Y,058820,500,694 억,,7329620,N,N,131840,N,00,N
20250416,150542,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,2690,620,1,29.95,74101578518,28872900,3050.47,2050,2690,2030,2690,1450,2070,2566.48,5.28,0,-1066817,2184,2127,2063,2006,1942,2095,1974,694,620,500,1530,5,1,138892244,3736,141.58,1.97,12,20.79,19.00,1365.00,2690,20250416,0.00,1590,20241210,69.18,2690,0.00,20250416,1732,55.31,20250203,2690,0.00,20250416,1590,69.18,20241210,3.26,Y,058820,500,694 억,,7329620,N,N,37513,N,00,N
20250416,140541,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,2690,620,1,29.95,73936525498,28811542,3043.99,2050,2690,2030,2690,1450,2070,2566.21,5.28,0,-1065069,2184,2127,2063,2006,1942,2095,1974,694,620,500,1530,5,1,138892244,3736,141.58,1.97,12,20.74,19.00,1365.00,2690,20250416,0.00,1590,20241210,69.18,2690,0.00,20250416,1732,55.31,20250203,2690,0.00,20250416,1590,69.18,20241210,3.26,Y,058820,500,694 억,,7329620,N,N,37513,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 20250417 160538 54 100.00 KOSDAQ 신고가 제약 N N N N N 2975 285 2 10.59 258225130705 83549055 288.77 3055 3345 2880 3495 1885 2690 3090.74 4.18 0 -100728 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4132 156.58 2.18 12 60.15 19.00 1365.00 3345 20250417 -11.06 1590 20241210 87.11 3345 -11.06 20250417 1732 71.77 20250203 3345 -11.06 20250417 1590 87.11 20241210 3.31 Y 058820 500 694 억 5798803 N N 744478 N 01 N
3 20250417 150542 54 100.00 KOSDAQ 신고가 제약 N N N N N 2995 305 2 11.34 253027276441 81810435 282.76 3055 3345 2880 3495 1885 2690 3092.85 4.18 0 -246363 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4160 157.63 2.19 12 58.90 19.00 1365.00 3345 20250417 -10.46 1590 20241210 88.36 3345 -10.46 20250417 1732 72.92 20250203 3345 -10.46 20250417 1590 88.36 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
4 20250417 140545 54 100.00 KOSDAQ 신고가 제약 N N N N N 3150 460 2 17.10 228817899005 73953013 255.60 3055 3345 2880 3495 1885 2690 3094.10 4.18 0 -230436 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4375 165.79 2.31 12 53.24 19.00 1365.00 3345 20250417 -5.83 1590 20241210 98.11 3345 -5.83 20250417 1732 81.87 20250203 3345 -5.83 20250417 1590 98.11 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
5 20250417 130543 54 100.00 KOSDAQ 신고가 제약 N N N N N 2975 285 2 10.59 196781461688 63571526 219.72 3055 3345 2880 3495 1885 2690 3095.43 4.18 0 -187158 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4132 156.58 2.18 12 45.77 19.00 1365.00 3345 20250417 -11.06 1590 20241210 87.11 3345 -11.06 20250417 1732 71.77 20250203 3345 -11.06 20250417 1590 87.11 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
6 20250417 120542 54 100.00 KOSDAQ 신고가 제약 N N N N N 3080 390 2 14.50 178104229555 57313041 198.09 3055 3345 2880 3495 1885 2690 3107.57 4.18 0 -34284 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4278 162.11 2.26 12 41.26 19.00 1365.00 3345 20250417 -7.92 1590 20241210 93.71 3345 -7.92 20250417 1732 77.83 20250203 3345 -7.92 20250417 1590 93.71 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
7 20250417 110542 54 100.00 KOSDAQ 신고가 제약 N N N N N 3170 480 2 17.84 164586559080 52959020 183.04 3055 3345 2880 3495 1885 2690 3107.81 4.18 0 -158690 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4403 166.84 2.32 12 38.13 19.00 1365.00 3345 20250417 -5.23 1590 20241210 99.37 3345 -5.23 20250417 1732 83.03 20250203 3345 -5.23 20250417 1590 99.37 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
8 20250417 100541 54 100.00 KOSDAQ 신고가 제약 N N N N N 3245 555 2 20.63 137691809328 44541734 153.95 3055 3345 2880 3495 1885 2690 3091.30 4.18 0 -148437 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4507 170.79 2.38 12 32.07 19.00 1365.00 3345 20250417 -2.99 1590 20241210 104.09 3345 -2.99 20250417 1732 87.36 20250203 3345 -2.99 20250417 1590 104.09 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
9 20250417 090544 54 100.00 KOSDAQ 신고가 제약 N N N N N 2980 290 2 10.78 27887679490 9239884 31.94 3055 3150 2910 3495 1885 2690 3018.19 4.18 0 272611 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4139 156.84 2.18 12 6.65 19.00 1365.00 3150 20250417 -5.40 1590 20241210 87.42 3150 -5.40 20250417 1732 72.06 20250203 3150 -5.40 20250417 1590 87.42 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
10 20250416 160535 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 2690 620 1 29.95 74254061168 28929585 3056.46 2050 2690 2030 2690 1450 2070 2566.71 5.28 0 -1073125 2184 2127 2063 2006 1942 2095 1974 694 620 500 1530 5 1 138892244 3736 141.58 1.97 12 20.83 19.00 1365.00 2690 20250416 0.00 1590 20241210 69.18 2690 0.00 20250416 1732 55.31 20250203 2690 0.00 20250416 1590 69.18 20241210 3.26 Y 058820 500 694 억 7329620 N N 131840 N 00 N
11 20250416 150542 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 2690 620 1 29.95 74101578518 28872900 3050.47 2050 2690 2030 2690 1450 2070 2566.48 5.28 0 -1066817 2184 2127 2063 2006 1942 2095 1974 694 620 500 1530 5 1 138892244 3736 141.58 1.97 12 20.79 19.00 1365.00 2690 20250416 0.00 1590 20241210 69.18 2690 0.00 20250416 1732 55.31 20250203 2690 0.00 20250416 1590 69.18 20241210 3.26 Y 058820 500 694 억 7329620 N N 37513 N 00 N
12 20250416 140541 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 2690 620 1 29.95 73936525498 28811542 3043.99 2050 2690 2030 2690 1450 2070 2566.21 5.28 0 -1065069 2184 2127 2063 2006 1942 2095 1974 694 620 500 1530 5 1 138892244 3736 141.58 1.97 12 20.74 19.00 1365.00 2690 20250416 0.00 1590 20241210 69.18 2690 0.00 20250416 1732 55.31 20250203 2690 0.00 20250416 1590 69.18 20241210 3.26 Y 058820 500 694 억 7329620 N N 37513 N 00 N