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
086890/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
20250417,160649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,220,2,4.31,1746496810,328834,154.38,5050,5550,5050,6630,3570,5100,5311.01,2.83,0,-8832,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1963,12.98,1.89,12,0.89,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,8727,N,00,N
20250417,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,369764460,72108,33.85,5050,5190,5050,6630,3570,5100,5127.93,2.83,0,15892,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1893,12.51,1.83,12,0.20,410.00,2809.00,8000,20240626,-35.88,3945,20241209,30.04,6180,-16.99,20250306,4240,20.99,20250203,8000,-35.88,20240626,3945,30.04,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,348693450,68002,31.93,5050,5190,5050,6630,3570,5100,5127.69,2.83,0,14442,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1897,12.54,1.83,12,0.18,410.00,2809.00,8000,20240626,-35.75,3945,20241209,30.29,6180,-16.83,20250306,4240,21.23,20250203,8000,-35.75,20240626,3945,30.29,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,20,2,0.39,331154110,64587,30.32,5050,5190,5050,6630,3570,5100,5127.26,2.83,0,13371,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1890,12.49,1.82,12,0.17,410.00,2809.00,8000,20240626,-36.00,3945,20241209,29.78,6180,-17.15,20250306,4240,20.75,20250203,8000,-36.00,20240626,3945,29.78,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,120655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,265276060,51751,24.30,5050,5190,5050,6630,3570,5100,5126.01,2.83,0,14101,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1893,12.51,1.83,12,0.14,410.00,2809.00,8000,20240626,-35.88,3945,20241209,30.04,6180,-16.99,20250306,4240,20.99,20250203,8000,-35.88,20240626,3945,30.04,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,110654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,251182120,49011,23.01,5050,5190,5050,6630,3570,5100,5125.02,2.83,0,15003,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1897,12.54,1.83,12,0.13,410.00,2809.00,8000,20240626,-35.75,3945,20241209,30.29,6180,-16.83,20250306,4240,21.23,20250203,8000,-35.75,20240626,3945,30.29,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,100654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,191854470,37454,17.58,5050,5190,5050,6630,3570,5100,5122.40,2.83,0,10183,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1893,12.51,1.83,12,0.10,410.00,2809.00,8000,20240626,-35.88,3945,20241209,30.04,6180,-16.99,20250306,4240,20.99,20250203,8000,-35.88,20240626,3945,30.04,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,0,3,0.00,60983290,12044,5.65,5050,5150,5050,6630,3570,5100,5063.38,2.83,0,4365,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1882,12.44,1.82,12,0.03,410.00,2809.00,8000,20240626,-36.25,3945,20241209,29.28,6180,-17.48,20250306,4240,20.28,20250203,8000,-36.25,20240626,3945,29.28,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250416,160647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,20,2,0.39,1096707855,212416,605.88,5000,5240,4990,6600,3560,5080,5163.09,2.97,0,-50958,5173,5126,5063,5016,4953,5150,5040,185,1520,500,3650,10,1,36906993,1882,12.44,1.82,12,0.58,410.00,2809.00,8000,20240626,-36.25,3945,20241209,29.28,6180,-17.48,20250306,4240,20.28,20250203,8000,-36.25,20240626,3945,29.28,20241209,0.89,Y,086890,500,184 억,,1095406,N,N,2417,N,00,N
20250416,150655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,40,2,0.79,1069849400,207150,590.86,5000,5240,4990,6600,3560,5080,5164.61,2.97,0,-50309,5173,5126,5063,5016,4953,5150,5040,185,1520,500,3650,10,1,36906993,1890,12.49,1.82,12,0.56,410.00,2809.00,8000,20240626,-36.00,3945,20241209,29.78,6180,-17.15,20250306,4240,20.75,20250203,8000,-36.00,20240626,3945,29.78,20241209,0.89,Y,086890,500,184 억,,1095406,N,N,742,N,00,N
20250416,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,80,2,1.57,965299925,186725,532.60,5000,5240,4990,6600,3560,5080,5169.63,2.97,0,-46399,5173,5126,5063,5016,4953,5150,5040,185,1520,500,3650,10,1,36906993,1904,12.59,1.84,12,0.51,410.00,2809.00,8000,20240626,-35.50,3945,20241209,30.80,6180,-16.50,20250306,4240,21.70,20250203,8000,-35.50,20240626,3945,30.80,20241209,0.89,Y,086890,500,184 억,,1095406,N,N,742,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 160649 57 100.00 KOSDAQ 제약 N N N N N 5320 220 2 4.31 1746496810 328834 154.38 5050 5550 5050 6630 3570 5100 5311.01 2.83 0 -8832 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1963 12.98 1.89 12 0.89 410.00 2809.00 8000 20240626 -33.50 3945 20241209 34.85 6180 -13.92 20250306 4240 25.47 20250203 8000 -33.50 20240626 3945 34.85 20241209 0.89 Y 086890 500 184 억 1046071 N N 8727 N 00 N
3 20250417 150656 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 369764460 72108 33.85 5050 5190 5050 6630 3570 5100 5127.93 2.83 0 15892 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1893 12.51 1.83 12 0.20 410.00 2809.00 8000 20240626 -35.88 3945 20241209 30.04 6180 -16.99 20250306 4240 20.99 20250203 8000 -35.88 20240626 3945 30.04 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
4 20250417 140659 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 348693450 68002 31.93 5050 5190 5050 6630 3570 5100 5127.69 2.83 0 14442 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1897 12.54 1.83 12 0.18 410.00 2809.00 8000 20240626 -35.75 3945 20241209 30.29 6180 -16.83 20250306 4240 21.23 20250203 8000 -35.75 20240626 3945 30.29 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
5 20250417 130657 57 100.00 KOSDAQ 제약 N N N N N 5120 20 2 0.39 331154110 64587 30.32 5050 5190 5050 6630 3570 5100 5127.26 2.83 0 13371 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1890 12.49 1.82 12 0.17 410.00 2809.00 8000 20240626 -36.00 3945 20241209 29.78 6180 -17.15 20250306 4240 20.75 20250203 8000 -36.00 20240626 3945 29.78 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
6 20250417 120655 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 265276060 51751 24.30 5050 5190 5050 6630 3570 5100 5126.01 2.83 0 14101 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1893 12.51 1.83 12 0.14 410.00 2809.00 8000 20240626 -35.88 3945 20241209 30.04 6180 -16.99 20250306 4240 20.99 20250203 8000 -35.88 20240626 3945 30.04 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
7 20250417 110654 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 251182120 49011 23.01 5050 5190 5050 6630 3570 5100 5125.02 2.83 0 15003 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1897 12.54 1.83 12 0.13 410.00 2809.00 8000 20240626 -35.75 3945 20241209 30.29 6180 -16.83 20250306 4240 21.23 20250203 8000 -35.75 20240626 3945 30.29 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
8 20250417 100654 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 191854470 37454 17.58 5050 5190 5050 6630 3570 5100 5122.40 2.83 0 10183 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1893 12.51 1.83 12 0.10 410.00 2809.00 8000 20240626 -35.88 3945 20241209 30.04 6180 -16.99 20250306 4240 20.99 20250203 8000 -35.88 20240626 3945 30.04 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
9 20250417 090658 57 100.00 KOSDAQ 제약 N N N N N 5100 0 3 0.00 60983290 12044 5.65 5050 5150 5050 6630 3570 5100 5063.38 2.83 0 4365 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1882 12.44 1.82 12 0.03 410.00 2809.00 8000 20240626 -36.25 3945 20241209 29.28 6180 -17.48 20250306 4240 20.28 20250203 8000 -36.25 20240626 3945 29.28 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
10 20250416 160647 57 100.00 KOSDAQ 제약 N N N N N 5100 20 2 0.39 1096707855 212416 605.88 5000 5240 4990 6600 3560 5080 5163.09 2.97 0 -50958 5173 5126 5063 5016 4953 5150 5040 185 1520 500 3650 10 1 36906993 1882 12.44 1.82 12 0.58 410.00 2809.00 8000 20240626 -36.25 3945 20241209 29.28 6180 -17.48 20250306 4240 20.28 20250203 8000 -36.25 20240626 3945 29.28 20241209 0.89 Y 086890 500 184 억 1095406 N N 2417 N 00 N
11 20250416 150655 57 100.00 KOSDAQ 제약 N N N N N 5120 40 2 0.79 1069849400 207150 590.86 5000 5240 4990 6600 3560 5080 5164.61 2.97 0 -50309 5173 5126 5063 5016 4953 5150 5040 185 1520 500 3650 10 1 36906993 1890 12.49 1.82 12 0.56 410.00 2809.00 8000 20240626 -36.00 3945 20241209 29.78 6180 -17.15 20250306 4240 20.75 20250203 8000 -36.00 20240626 3945 29.78 20241209 0.89 Y 086890 500 184 억 1095406 N N 742 N 00 N
12 20250416 140654 57 100.00 KOSDAQ 제약 N N N N N 5160 80 2 1.57 965299925 186725 532.60 5000 5240 4990 6600 3560 5080 5169.63 2.97 0 -46399 5173 5126 5063 5016 4953 5150 5040 185 1520 500 3650 10 1 36906993 1904 12.59 1.84 12 0.51 410.00 2809.00 8000 20240626 -35.50 3945 20241209 30.80 6180 -16.50 20250306 4240 21.70 20250203 8000 -35.50 20240626 3945 30.80 20241209 0.89 Y 086890 500 184 억 1095406 N N 742 N 00 N