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
251120/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
20250417,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,220,2,1.65,216576490,16078,115.65,13160,13660,13160,17320,9340,13330,13470.36,9.40,0,3604,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1178,26.16,1.78,12,0.18,518.00,7604.00,19150,20240717,-29.24,12230,20250409,10.79,14900,-9.06,20250207,12230,10.79,20250409,19150,-29.24,20240717,12230,10.79,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,151014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,250,2,1.88,205345470,15248,109.68,13160,13660,13160,17320,9340,13330,13467.04,9.40,0,3663,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1181,26.22,1.79,12,0.18,518.00,7604.00,19150,20240717,-29.09,12230,20250409,11.04,14900,-8.86,20250207,12230,11.04,20250409,19150,-29.09,20240717,12230,11.04,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,250,2,1.88,184373070,13704,98.58,13160,13660,13160,17320,9340,13330,13453.96,9.40,0,3531,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1181,26.22,1.79,12,0.16,518.00,7604.00,19150,20240717,-29.09,12230,20250409,11.04,14900,-8.86,20250207,12230,11.04,20250409,19150,-29.09,20240717,12230,11.04,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,310,2,2.33,168896360,12566,90.39,13160,13660,13160,17320,9340,13330,13440.74,9.40,0,3727,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1186,26.33,1.79,12,0.14,518.00,7604.00,19150,20240717,-28.77,12230,20250409,11.53,14900,-8.46,20250207,12230,11.53,20250409,19150,-28.77,20240717,12230,11.53,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,121013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,250,2,1.88,144353970,10764,77.43,13160,13650,13160,17320,9340,13330,13410.81,9.40,0,3679,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1181,26.22,1.79,12,0.12,518.00,7604.00,19150,20240717,-29.09,12230,20250409,11.04,14900,-8.86,20250207,12230,11.04,20250409,19150,-29.09,20240717,12230,11.04,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13470,140,2,1.05,109085770,8161,58.70,13160,13510,13160,17320,9340,13330,13366.72,9.40,0,2949,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1171,26.00,1.77,12,0.09,518.00,7604.00,19150,20240717,-29.66,12230,20250409,10.14,14900,-9.60,20250207,12230,10.14,20250409,19150,-29.66,20240717,12230,10.14,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,101013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,120,2,0.90,74014230,5558,39.98,13160,13510,13160,17320,9340,13330,13316.70,9.40,0,1987,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1170,25.97,1.77,12,0.06,518.00,7604.00,19150,20240717,-29.77,12230,20250409,9.98,14900,-9.73,20250207,12230,9.98,20250409,19150,-29.77,20240717,12230,9.98,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250417,091017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,20,2,0.15,31473930,2381,17.13,13160,13370,13160,17320,9340,13330,13218.79,9.40,0,1008,13476,13402,13316,13242,13156,13360,13200,43,3990,500,9330,10,1,8695700,1161,25.77,1.76,12,0.03,518.00,7604.00,19150,20240717,-30.29,12230,20250409,9.16,14900,-10.40,20250207,12230,9.16,20250409,19150,-30.29,20240717,12230,9.16,20250409,2.81,Y,251120,500,43 억,,817132,N,N,0,N,00,N
20250416,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,0,3,0.00,184618620,13902,96.32,13370,13390,13230,17320,9340,13330,13280.00,9.41,0,-1192,13570,13450,13350,13230,13130,13400,13180,43,3990,500,9330,10,1,8695700,1159,25.73,1.75,12,0.16,518.00,7604.00,19150,20240717,-30.39,12230,20250409,8.99,14900,-10.54,20250207,12230,8.99,20250409,19150,-30.39,20240717,12230,8.99,20250409,2.81,Y,251120,500,43 억,,818324,N,N,0,N,00,N
20250416,151012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,-100,5,-0.75,177327150,13355,92.53,13370,13390,13230,17320,9340,13330,13277.96,9.41,0,-1183,13570,13450,13350,13230,13130,13400,13180,43,3990,500,9330,10,1,8695700,1150,25.54,1.74,12,0.15,518.00,7604.00,19150,20240717,-30.91,12230,20250409,8.18,14900,-11.21,20250207,12230,8.18,20250409,19150,-30.91,20240717,12230,8.18,20250409,2.81,Y,251120,500,43 억,,818324,N,N,0,N,00,N
20250416,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13340,10,2,0.08,97658020,7342,50.87,13370,13390,13250,17320,9340,13330,13301.28,9.41,0,-150,13570,13450,13350,13230,13130,13400,13180,43,3990,500,9330,10,1,8695700,1160,25.75,1.75,12,0.08,518.00,7604.00,19150,20240717,-30.34,12230,20250409,9.08,14900,-10.47,20250207,12230,9.08,20250409,19150,-30.34,20240717,12230,9.08,20250409,2.81,Y,251120,500,43 억,,818324,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 20250417 161003 57 100.00 KOSDAQ 제약 N N N N N 13550 220 2 1.65 216576490 16078 115.65 13160 13660 13160 17320 9340 13330 13470.36 9.40 0 3604 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1178 26.16 1.78 12 0.18 518.00 7604.00 19150 20240717 -29.24 12230 20250409 10.79 14900 -9.06 20250207 12230 10.79 20250409 19150 -29.24 20240717 12230 10.79 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
3 20250417 151014 57 100.00 KOSDAQ 제약 N N N N N 13580 250 2 1.88 205345470 15248 109.68 13160 13660 13160 17320 9340 13330 13467.04 9.40 0 3663 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1181 26.22 1.79 12 0.18 518.00 7604.00 19150 20240717 -29.09 12230 20250409 11.04 14900 -8.86 20250207 12230 11.04 20250409 19150 -29.09 20240717 12230 11.04 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
4 20250417 141016 57 100.00 KOSDAQ 제약 N N N N N 13580 250 2 1.88 184373070 13704 98.58 13160 13660 13160 17320 9340 13330 13453.96 9.40 0 3531 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1181 26.22 1.79 12 0.16 518.00 7604.00 19150 20240717 -29.09 12230 20250409 11.04 14900 -8.86 20250207 12230 11.04 20250409 19150 -29.09 20240717 12230 11.04 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
5 20250417 131014 57 100.00 KOSDAQ 제약 N N N N N 13640 310 2 2.33 168896360 12566 90.39 13160 13660 13160 17320 9340 13330 13440.74 9.40 0 3727 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1186 26.33 1.79 12 0.14 518.00 7604.00 19150 20240717 -28.77 12230 20250409 11.53 14900 -8.46 20250207 12230 11.53 20250409 19150 -28.77 20240717 12230 11.53 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
6 20250417 121013 57 100.00 KOSDAQ 제약 N N N N N 13580 250 2 1.88 144353970 10764 77.43 13160 13650 13160 17320 9340 13330 13410.81 9.40 0 3679 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1181 26.22 1.79 12 0.12 518.00 7604.00 19150 20240717 -29.09 12230 20250409 11.04 14900 -8.86 20250207 12230 11.04 20250409 19150 -29.09 20240717 12230 11.04 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
7 20250417 111011 57 100.00 KOSDAQ 제약 N N N N N 13470 140 2 1.05 109085770 8161 58.70 13160 13510 13160 17320 9340 13330 13366.72 9.40 0 2949 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1171 26.00 1.77 12 0.09 518.00 7604.00 19150 20240717 -29.66 12230 20250409 10.14 14900 -9.60 20250207 12230 10.14 20250409 19150 -29.66 20240717 12230 10.14 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
8 20250417 101013 57 100.00 KOSDAQ 제약 N N N N N 13450 120 2 0.90 74014230 5558 39.98 13160 13510 13160 17320 9340 13330 13316.70 9.40 0 1987 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1170 25.97 1.77 12 0.06 518.00 7604.00 19150 20240717 -29.77 12230 20250409 9.98 14900 -9.73 20250207 12230 9.98 20250409 19150 -29.77 20240717 12230 9.98 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
9 20250417 091017 57 100.00 KOSDAQ 제약 N N N N N 13350 20 2 0.15 31473930 2381 17.13 13160 13370 13160 17320 9340 13330 13218.79 9.40 0 1008 13476 13402 13316 13242 13156 13360 13200 43 3990 500 9330 10 1 8695700 1161 25.77 1.76 12 0.03 518.00 7604.00 19150 20240717 -30.29 12230 20250409 9.16 14900 -10.40 20250207 12230 9.16 20250409 19150 -30.29 20240717 12230 9.16 20250409 2.81 Y 251120 500 43 억 817132 N N 0 N 00 N
10 20250416 161001 57 100.00 KOSDAQ 제약 N N N N N 13330 0 3 0.00 184618620 13902 96.32 13370 13390 13230 17320 9340 13330 13280.00 9.41 0 -1192 13570 13450 13350 13230 13130 13400 13180 43 3990 500 9330 10 1 8695700 1159 25.73 1.75 12 0.16 518.00 7604.00 19150 20240717 -30.39 12230 20250409 8.99 14900 -10.54 20250207 12230 8.99 20250409 19150 -30.39 20240717 12230 8.99 20250409 2.81 Y 251120 500 43 억 818324 N N 0 N 00 N
11 20250416 151012 57 100.00 KOSDAQ 제약 N N N N N 13230 -100 5 -0.75 177327150 13355 92.53 13370 13390 13230 17320 9340 13330 13277.96 9.41 0 -1183 13570 13450 13350 13230 13130 13400 13180 43 3990 500 9330 10 1 8695700 1150 25.54 1.74 12 0.15 518.00 7604.00 19150 20240717 -30.91 12230 20250409 8.18 14900 -11.21 20250207 12230 8.18 20250409 19150 -30.91 20240717 12230 8.18 20250409 2.81 Y 251120 500 43 억 818324 N N 0 N 00 N
12 20250416 141011 57 100.00 KOSDAQ 제약 N N N N N 13340 10 2 0.08 97658020 7342 50.87 13370 13390 13250 17320 9340 13330 13301.28 9.41 0 -150 13570 13450 13350 13230 13130 13400 13180 43 3990 500 9330 10 1 8695700 1160 25.75 1.75 12 0.08 518.00 7604.00 19150 20240717 -30.34 12230 20250409 9.08 14900 -10.47 20250207 12230 9.08 20250409 19150 -30.34 20240717 12230 9.08 20250409 2.81 Y 251120 500 43 억 818324 N N 0 N 00 N