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
191420/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
20250417,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15400,-100,5,-0.65,17632780,1147,36.32,15310,15500,15310,20150,10850,15500,15372.96,0.87,0,-49,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1249,37.29,2.41,12,0.01,413.00,6395.00,26100,20240522,-41.00,11370,20241204,35.44,20500,-24.88,20250213,12330,24.90,20250102,26100,-41.00,20240522,11370,35.44,20241204,0.64,Y,191420,500,40 억,,70945,N,N,20,N,00,N
20250417,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15340,-160,5,-1.03,15755820,1025,32.46,15310,15500,15310,20150,10850,15500,15371.53,0.87,0,-19,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1244,37.14,2.40,12,0.01,413.00,6395.00,26100,20240522,-41.23,11370,20241204,34.92,20500,-25.17,20250213,12330,24.41,20250102,26100,-41.23,20240522,11370,34.92,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15380,-120,5,-0.77,10682590,695,22.01,15310,15500,15310,20150,10850,15500,15370.63,0.87,0,42,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1247,37.24,2.41,12,0.01,413.00,6395.00,26100,20240522,-41.07,11370,20241204,35.27,20500,-24.98,20250213,12330,24.74,20250102,26100,-41.07,20240522,11370,35.27,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15350,-150,5,-0.97,9665430,629,19.92,15310,15500,15310,20150,10850,15500,15366.34,0.87,0,80,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1245,37.17,2.40,12,0.01,413.00,6395.00,26100,20240522,-41.19,11370,20241204,35.00,20500,-25.12,20250213,12330,24.49,20250102,26100,-41.19,20240522,11370,35.00,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15410,-90,5,-0.58,3643920,237,7.50,15310,15500,15310,20150,10850,15500,15375.19,0.87,0,-81,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1250,37.31,2.41,12,0.00,413.00,6395.00,26100,20240522,-40.96,11370,20241204,35.53,20500,-24.83,20250213,12330,24.98,20250102,26100,-40.96,20240522,11370,35.53,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15460,-40,5,-0.26,1062890,69,2.18,15310,15500,15310,20150,10850,15500,15404.20,0.87,0,-66,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1254,37.43,2.42,12,0.00,413.00,6395.00,26100,20240522,-40.77,11370,20241204,35.97,20500,-24.59,20250213,12330,25.39,20250102,26100,-40.77,20240522,11370,35.97,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15460,-40,5,-0.26,1032020,67,2.12,15310,15500,15310,20150,10850,15500,15403.28,0.87,0,-64,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1254,37.43,2.42,12,0.00,413.00,6395.00,26100,20240522,-40.77,11370,20241204,35.97,20500,-24.59,20250213,12330,25.39,20250102,26100,-40.77,20240522,11370,35.97,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250417,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,0,3,0.00,46300,3,0.09,15310,15500,15310,20150,10850,15500,15433.33,0.87,0,0,15900,15700,15510,15310,15120,15605,15215,41,4650,500,10230,10,1,8108834,1257,37.53,2.42,12,0.00,413.00,6395.00,26100,20240522,-40.61,11370,20241204,36.32,20500,-24.39,20250213,12330,25.71,20250102,26100,-40.61,20240522,11370,36.32,20241204,0.64,Y,191420,500,40 억,,70945,N,N,37,N,00,N
20250416,160854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-150,5,-0.96,48803390,3158,62.95,15580,15710,15320,20300,10960,15650,15453.89,0.88,0,-499,15856,15752,15576,15472,15296,15805,15525,41,4650,500,10320,10,1,8108834,1257,37.53,2.42,12,0.04,413.00,6395.00,26100,20240522,-40.61,11370,20241204,36.32,20500,-24.39,20250213,12330,25.71,20250102,26100,-40.61,20240522,11370,36.32,20241204,0.63,Y,191420,500,40 억,,71444,N,N,37,N,00,N
20250416,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15350,-300,5,-1.92,32686800,2113,42.12,15580,15710,15350,20300,10960,15650,15469.38,0.88,0,36,15856,15752,15576,15472,15296,15805,15525,41,4650,500,10320,10,1,8108834,1245,37.17,2.40,12,0.03,413.00,6395.00,26100,20240522,-41.19,11370,20241204,35.00,20500,-25.12,20250213,12330,24.49,20250102,26100,-41.19,20240522,11370,35.00,20241204,0.63,Y,191420,500,40 억,,71444,N,N,47,N,00,N
20250416,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15360,-290,5,-1.85,30905580,1997,39.80,15580,15710,15350,20300,10960,15650,15476.00,0.88,0,43,15856,15752,15576,15472,15296,15805,15525,41,4650,500,10320,10,1,8108834,1246,37.19,2.40,12,0.02,413.00,6395.00,26100,20240522,-41.15,11370,20241204,35.09,20500,-25.07,20250213,12330,24.57,20250102,26100,-41.15,20240522,11370,35.09,20241204,0.63,Y,191420,500,40 억,,71444,N,N,47,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 160856 57 100.00 KOSDAQ 제약 N N N N N 15400 -100 5 -0.65 17632780 1147 36.32 15310 15500 15310 20150 10850 15500 15372.96 0.87 0 -49 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1249 37.29 2.41 12 0.01 413.00 6395.00 26100 20240522 -41.00 11370 20241204 35.44 20500 -24.88 20250213 12330 24.90 20250102 26100 -41.00 20240522 11370 35.44 20241204 0.64 Y 191420 500 40 억 70945 N N 20 N 00 N
3 20250417 150905 57 100.00 KOSDAQ 제약 N N N N N 15340 -160 5 -1.03 15755820 1025 32.46 15310 15500 15310 20150 10850 15500 15371.53 0.87 0 -19 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1244 37.14 2.40 12 0.01 413.00 6395.00 26100 20240522 -41.23 11370 20241204 34.92 20500 -25.17 20250213 12330 24.41 20250102 26100 -41.23 20240522 11370 34.92 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
4 20250417 140907 57 100.00 KOSDAQ 제약 N N N N N 15380 -120 5 -0.77 10682590 695 22.01 15310 15500 15310 20150 10850 15500 15370.63 0.87 0 42 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1247 37.24 2.41 12 0.01 413.00 6395.00 26100 20240522 -41.07 11370 20241204 35.27 20500 -24.98 20250213 12330 24.74 20250102 26100 -41.07 20240522 11370 35.27 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
5 20250417 130906 57 100.00 KOSDAQ 제약 N N N N N 15350 -150 5 -0.97 9665430 629 19.92 15310 15500 15310 20150 10850 15500 15366.34 0.87 0 80 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1245 37.17 2.40 12 0.01 413.00 6395.00 26100 20240522 -41.19 11370 20241204 35.00 20500 -25.12 20250213 12330 24.49 20250102 26100 -41.19 20240522 11370 35.00 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
6 20250417 120904 57 100.00 KOSDAQ 제약 N N N N N 15410 -90 5 -0.58 3643920 237 7.50 15310 15500 15310 20150 10850 15500 15375.19 0.87 0 -81 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1250 37.31 2.41 12 0.00 413.00 6395.00 26100 20240522 -40.96 11370 20241204 35.53 20500 -24.83 20250213 12330 24.98 20250102 26100 -40.96 20240522 11370 35.53 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
7 20250417 110903 57 100.00 KOSDAQ 제약 N N N N N 15460 -40 5 -0.26 1062890 69 2.18 15310 15500 15310 20150 10850 15500 15404.20 0.87 0 -66 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1254 37.43 2.42 12 0.00 413.00 6395.00 26100 20240522 -40.77 11370 20241204 35.97 20500 -24.59 20250213 12330 25.39 20250102 26100 -40.77 20240522 11370 35.97 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
8 20250417 100904 57 100.00 KOSDAQ 제약 N N N N N 15460 -40 5 -0.26 1032020 67 2.12 15310 15500 15310 20150 10850 15500 15403.28 0.87 0 -64 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1254 37.43 2.42 12 0.00 413.00 6395.00 26100 20240522 -40.77 11370 20241204 35.97 20500 -24.59 20250213 12330 25.39 20250102 26100 -40.77 20240522 11370 35.97 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
9 20250417 090908 57 100.00 KOSDAQ 제약 N N N N N 15500 0 3 0.00 46300 3 0.09 15310 15500 15310 20150 10850 15500 15433.33 0.87 0 0 15900 15700 15510 15310 15120 15605 15215 41 4650 500 10230 10 1 8108834 1257 37.53 2.42 12 0.00 413.00 6395.00 26100 20240522 -40.61 11370 20241204 36.32 20500 -24.39 20250213 12330 25.71 20250102 26100 -40.61 20240522 11370 36.32 20241204 0.64 Y 191420 500 40 억 70945 N N 37 N 00 N
10 20250416 160854 57 100.00 KOSDAQ 제약 N N N N N 15500 -150 5 -0.96 48803390 3158 62.95 15580 15710 15320 20300 10960 15650 15453.89 0.88 0 -499 15856 15752 15576 15472 15296 15805 15525 41 4650 500 10320 10 1 8108834 1257 37.53 2.42 12 0.04 413.00 6395.00 26100 20240522 -40.61 11370 20241204 36.32 20500 -24.39 20250213 12330 25.71 20250102 26100 -40.61 20240522 11370 36.32 20241204 0.63 Y 191420 500 40 억 71444 N N 37 N 00 N
11 20250416 150904 57 100.00 KOSDAQ 제약 N N N N N 15350 -300 5 -1.92 32686800 2113 42.12 15580 15710 15350 20300 10960 15650 15469.38 0.88 0 36 15856 15752 15576 15472 15296 15805 15525 41 4650 500 10320 10 1 8108834 1245 37.17 2.40 12 0.03 413.00 6395.00 26100 20240522 -41.19 11370 20241204 35.00 20500 -25.12 20250213 12330 24.49 20250102 26100 -41.19 20240522 11370 35.00 20241204 0.63 Y 191420 500 40 억 71444 N N 47 N 00 N
12 20250416 140903 57 100.00 KOSDAQ 제약 N N N N N 15360 -290 5 -1.85 30905580 1997 39.80 15580 15710 15350 20300 10960 15650 15476.00 0.88 0 43 15856 15752 15576 15472 15296 15805 15525 41 4650 500 10320 10 1 8108834 1246 37.19 2.40 12 0.02 413.00 6395.00 26100 20240522 -41.15 11370 20241204 35.09 20500 -25.07 20250213 12330 24.57 20250102 26100 -41.15 20240522 11370 35.09 20241204 0.63 Y 191420 500 40 억 71444 N N 47 N 00 N