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
106190/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
20250417,160740,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13180,180,2,1.38,159007680,12096,41.92,13060,13290,13020,16900,9100,13000,13145.48,45.43,0,927,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1401,10.22,1.17,12,0.11,1289.00,11261.00,19280,20240715,-31.64,9240,20240416,42.64,16430,-19.78,20250321,12610,4.52,20250407,19280,-31.64,20240715,9320,41.42,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,42,N,00,N
20250417,150746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13140,140,2,1.08,142816770,10864,37.65,13060,13290,13020,16900,9100,13000,13145.87,45.43,0,1137,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1397,10.19,1.17,12,0.10,1289.00,11261.00,19280,20240715,-31.85,9240,20240416,42.21,16430,-20.02,20250321,12610,4.20,20250407,19280,-31.85,20240715,9320,40.99,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,140749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13170,170,2,1.31,88660440,6745,23.37,13060,13290,13020,16900,9100,13000,13144.62,45.43,0,-498,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1400,10.22,1.17,12,0.06,1289.00,11261.00,19280,20240715,-31.69,9240,20240416,42.53,16430,-19.84,20250321,12610,4.44,20250407,19280,-31.69,20240715,9320,41.31,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,130748,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,200,2,1.54,69066800,5258,18.22,13060,13290,13020,16900,9100,13000,13135.56,45.43,0,-634,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1404,10.24,1.17,12,0.05,1289.00,11261.00,19280,20240715,-31.54,9240,20240416,42.86,16430,-19.66,20250321,12610,4.68,20250407,19280,-31.54,20240715,9320,41.63,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,120747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13140,140,2,1.08,60939330,4640,16.08,13060,13290,13020,16900,9100,13000,13133.48,45.43,0,-718,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1397,10.19,1.17,12,0.04,1289.00,11261.00,19280,20240715,-31.85,9240,20240416,42.21,16430,-20.02,20250321,12610,4.20,20250407,19280,-31.85,20240715,9320,40.99,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,110745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13140,140,2,1.08,52531400,3999,13.86,13060,13290,13020,16900,9100,13000,13136.13,45.43,0,-811,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1397,10.19,1.17,12,0.04,1289.00,11261.00,19280,20240715,-31.85,9240,20240416,42.21,16430,-20.02,20250321,12610,4.20,20250407,19280,-31.85,20240715,9320,40.99,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,100745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13180,180,2,1.38,41182490,3135,10.86,13060,13290,13020,16900,9100,13000,13136.36,45.43,0,-387,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1401,10.22,1.17,12,0.03,1289.00,11261.00,19280,20240715,-31.64,9240,20240416,42.64,16430,-19.78,20250321,12610,4.52,20250407,19280,-31.64,20240715,9320,41.42,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250417,090749,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13060,60,2,0.46,7282550,558,1.93,13060,13180,13020,16900,9100,13000,13051.16,45.43,0,-451,13653,13326,13163,12836,12673,13245,12755,53,3900,500,9360,10,1,10633173,1389,10.13,1.16,12,0.01,1289.00,11261.00,19280,20240715,-32.26,9240,20240416,41.34,16430,-20.51,20250321,12610,3.57,20250407,19280,-32.26,20240715,9320,40.13,20240417,2.45,Y,106190,500,53 억,,4830453,N,N,93,N,00,N
20250416,160737,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13000,-480,5,-3.56,379029155,28856,90.16,13490,13490,13000,17520,9440,13480,13135.19,45.50,0,-8058,13913,13696,13373,13156,12833,13535,12995,53,4040,500,9700,10,1,10633173,1382,10.09,1.15,12,0.27,1289.00,11261.00,19280,20240715,-32.57,9240,20240416,40.69,16430,-20.88,20250321,12610,3.09,20250407,19280,-32.57,20240715,9240,40.69,20240416,2.43,Y,106190,500,53 억,,4838262,N,N,93,N,00,N
20250416,150746,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13010,-470,5,-3.49,339801845,25842,80.74,13490,13490,13010,17520,9440,13480,13149.21,45.50,0,-6437,13913,13696,13373,13156,12833,13535,12995,53,4040,500,9700,10,1,10633173,1383,10.09,1.16,12,0.24,1289.00,11261.00,19280,20240715,-32.52,9240,20240416,40.80,16430,-20.82,20250321,12610,3.17,20250407,19280,-32.52,20240715,9240,40.80,20240416,2.43,Y,106190,500,53 억,,4838262,N,N,1806,N,00,N
20250416,140745,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13080,-400,5,-2.97,289740605,22004,68.75,13490,13490,13060,17520,9440,13480,13167.63,45.50,0,-5157,13913,13696,13373,13156,12833,13535,12995,53,4040,500,9700,10,1,10633173,1391,10.15,1.16,12,0.21,1289.00,11261.00,19280,20240715,-32.16,9240,20240416,41.56,16430,-20.39,20250321,12610,3.73,20250407,19280,-32.16,20240715,9240,41.56,20240416,2.43,Y,106190,500,53 억,,4838262,N,N,1806,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 160740 55 60.00 KOSDAQ 제약 N N N Y 60 N 13180 180 2 1.38 159007680 12096 41.92 13060 13290 13020 16900 9100 13000 13145.48 45.43 0 927 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1401 10.22 1.17 12 0.11 1289.00 11261.00 19280 20240715 -31.64 9240 20240416 42.64 16430 -19.78 20250321 12610 4.52 20250407 19280 -31.64 20240715 9320 41.42 20240417 2.45 Y 106190 500 53 억 4830453 N N 42 N 00 N
3 20250417 150746 55 60.00 KOSDAQ 제약 N N N Y 60 N 13140 140 2 1.08 142816770 10864 37.65 13060 13290 13020 16900 9100 13000 13145.87 45.43 0 1137 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1397 10.19 1.17 12 0.10 1289.00 11261.00 19280 20240715 -31.85 9240 20240416 42.21 16430 -20.02 20250321 12610 4.20 20250407 19280 -31.85 20240715 9320 40.99 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
4 20250417 140749 55 60.00 KOSDAQ 제약 N N N Y 60 N 13170 170 2 1.31 88660440 6745 23.37 13060 13290 13020 16900 9100 13000 13144.62 45.43 0 -498 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1400 10.22 1.17 12 0.06 1289.00 11261.00 19280 20240715 -31.69 9240 20240416 42.53 16430 -19.84 20250321 12610 4.44 20250407 19280 -31.69 20240715 9320 41.31 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
5 20250417 130748 55 60.00 KOSDAQ 제약 N N N Y 60 N 13200 200 2 1.54 69066800 5258 18.22 13060 13290 13020 16900 9100 13000 13135.56 45.43 0 -634 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1404 10.24 1.17 12 0.05 1289.00 11261.00 19280 20240715 -31.54 9240 20240416 42.86 16430 -19.66 20250321 12610 4.68 20250407 19280 -31.54 20240715 9320 41.63 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
6 20250417 120747 55 60.00 KOSDAQ 제약 N N N Y 60 N 13140 140 2 1.08 60939330 4640 16.08 13060 13290 13020 16900 9100 13000 13133.48 45.43 0 -718 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1397 10.19 1.17 12 0.04 1289.00 11261.00 19280 20240715 -31.85 9240 20240416 42.21 16430 -20.02 20250321 12610 4.20 20250407 19280 -31.85 20240715 9320 40.99 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
7 20250417 110745 55 60.00 KOSDAQ 제약 N N N Y 60 N 13140 140 2 1.08 52531400 3999 13.86 13060 13290 13020 16900 9100 13000 13136.13 45.43 0 -811 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1397 10.19 1.17 12 0.04 1289.00 11261.00 19280 20240715 -31.85 9240 20240416 42.21 16430 -20.02 20250321 12610 4.20 20250407 19280 -31.85 20240715 9320 40.99 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
8 20250417 100745 55 60.00 KOSDAQ 제약 N N N Y 60 N 13180 180 2 1.38 41182490 3135 10.86 13060 13290 13020 16900 9100 13000 13136.36 45.43 0 -387 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1401 10.22 1.17 12 0.03 1289.00 11261.00 19280 20240715 -31.64 9240 20240416 42.64 16430 -19.78 20250321 12610 4.52 20250407 19280 -31.64 20240715 9320 41.42 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
9 20250417 090749 55 60.00 KOSDAQ 제약 N N N Y 60 N 13060 60 2 0.46 7282550 558 1.93 13060 13180 13020 16900 9100 13000 13051.16 45.43 0 -451 13653 13326 13163 12836 12673 13245 12755 53 3900 500 9360 10 1 10633173 1389 10.13 1.16 12 0.01 1289.00 11261.00 19280 20240715 -32.26 9240 20240416 41.34 16430 -20.51 20250321 12610 3.57 20250407 19280 -32.26 20240715 9320 40.13 20240417 2.45 Y 106190 500 53 억 4830453 N N 93 N 00 N
10 20250416 160737 55 60.00 KOSDAQ 제약 N N N Y 60 N 13000 -480 5 -3.56 379029155 28856 90.16 13490 13490 13000 17520 9440 13480 13135.19 45.50 0 -8058 13913 13696 13373 13156 12833 13535 12995 53 4040 500 9700 10 1 10633173 1382 10.09 1.15 12 0.27 1289.00 11261.00 19280 20240715 -32.57 9240 20240416 40.69 16430 -20.88 20250321 12610 3.09 20250407 19280 -32.57 20240715 9240 40.69 20240416 2.43 Y 106190 500 53 억 4838262 N N 93 N 00 N
11 20250416 150746 55 60.00 KOSDAQ 제약 N N N Y 60 N 13010 -470 5 -3.49 339801845 25842 80.74 13490 13490 13010 17520 9440 13480 13149.21 45.50 0 -6437 13913 13696 13373 13156 12833 13535 12995 53 4040 500 9700 10 1 10633173 1383 10.09 1.16 12 0.24 1289.00 11261.00 19280 20240715 -32.52 9240 20240416 40.80 16430 -20.82 20250321 12610 3.17 20250407 19280 -32.52 20240715 9240 40.80 20240416 2.43 Y 106190 500 53 억 4838262 N N 1806 N 00 N
12 20250416 140745 55 60.00 KOSDAQ 제약 N N N Y 60 N 13080 -400 5 -2.97 289740605 22004 68.75 13490 13490 13060 17520 9440 13480 13167.63 45.50 0 -5157 13913 13696 13373 13156 12833 13535 12995 53 4040 500 9700 10 1 10633173 1391 10.15 1.16 12 0.21 1289.00 11261.00 19280 20240715 -32.16 9240 20240416 41.56 16430 -20.39 20250321 12610 3.73 20250407 19280 -32.16 20240715 9240 41.56 20240416 2.43 Y 106190 500 53 억 4838262 N N 1806 N 00 N