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
340570/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
20250417,161124,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72600,300,2,0.41,2786778600,38710,84.90,72300,73100,71200,93900,50700,72300,71991.18,17.96,0,-8231,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5901,12.71,3.40,12,0.48,5710.00,21323.00,85600,20250207,-15.19,50400,20240805,44.05,85600,-15.19,20250207,64200,13.08,20250409,85600,-15.19,20250207,50400,44.05,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,562,N,00,N
20250417,151136,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72300,0,3,0.00,2643136100,36729,80.56,72300,73100,71200,93900,50700,72300,71963.19,17.96,0,-7067,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5877,12.66,3.39,12,0.45,5710.00,21323.00,85600,20250207,-15.54,50400,20240805,43.45,85600,-15.54,20250207,64200,12.62,20250409,85600,-15.54,20250207,50400,43.45,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,141138,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71600,-700,5,-0.97,2100902200,29220,64.09,72300,73100,71200,93900,50700,72300,71899.46,17.96,0,-3933,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5820,12.54,3.36,12,0.36,5710.00,21323.00,85600,20250207,-16.36,50400,20240805,42.06,85600,-16.36,20250207,64200,11.53,20250409,85600,-16.36,20250207,50400,42.06,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,131136,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-500,5,-0.69,1609555650,22342,49.00,72300,73100,71300,93900,50700,72300,72041.70,17.96,0,-3691,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5836,12.57,3.37,12,0.27,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,64200,11.84,20250409,85600,-16.12,20250207,50400,42.46,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,121135,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-500,5,-0.69,1380374750,19142,41.98,72300,73100,71500,93900,50700,72300,72112.36,17.96,0,-3353,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5836,12.57,3.37,12,0.24,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,64200,11.84,20250409,85600,-16.12,20250207,50400,42.46,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,111133,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72000,-300,5,-0.41,1088277550,15075,33.06,72300,73100,71500,93900,50700,72300,72190.88,17.96,0,-697,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5852,12.61,3.38,12,0.19,5710.00,21323.00,85600,20250207,-15.89,50400,20240805,42.86,85600,-15.89,20250207,64200,12.15,20250409,85600,-15.89,20250207,50400,42.86,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,101135,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,100,2,0.14,729655700,10085,22.12,72300,73100,71600,93900,50700,72300,72350.59,17.96,0,-276,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5885,12.68,3.40,12,0.12,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250417,091139,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71800,-500,5,-0.69,127611700,1771,3.88,72300,72700,71600,93900,50700,72300,72056.30,17.96,0,-1175,75700,74000,72900,71200,70100,73450,70650,45,21600,500,53500,100,1,8128000,5836,12.57,3.37,12,0.02,5710.00,21323.00,85600,20250207,-16.12,50400,20240805,42.46,85600,-16.12,20250207,64200,11.84,20250409,85600,-16.12,20250207,50400,42.46,20240805,2.15,Y,340570,500,44 억,,1459573,N,N,557,N,00,N
20250416,161121,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72300,-1600,5,-2.17,3342034950,45593,138.51,74400,74600,71800,96000,51800,73900,73301.49,17.94,0,3487,76033,74966,74233,73166,72433,74600,72800,45,22100,500,54680,100,1,8128000,5877,12.66,3.39,12,0.56,5710.00,21323.00,85600,20250207,-15.54,50400,20240805,43.45,85600,-15.54,20250207,64200,12.62,20250409,85600,-15.54,20250207,50400,43.45,20240805,2.13,Y,340570,500,44 억,,1457833,N,N,557,N,00,N
20250416,151134,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,-1700,5,-2.30,3232463150,44075,133.90,74400,74600,71800,96000,51800,73900,73340.06,17.94,0,3685,76033,74966,74233,73166,72433,74600,72800,45,22100,500,54680,100,1,8128000,5868,12.64,3.39,12,0.54,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,64200,12.46,20250409,85600,-15.65,20250207,50400,43.25,20240805,2.13,Y,340570,500,44 억,,1457833,N,N,1410,N,00,N
20250416,141133,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,-1500,5,-2.03,2664034500,36194,109.96,74400,74600,72400,96000,51800,73900,73604.31,17.94,0,3180,76033,74966,74233,73166,72433,74600,72800,45,22100,500,54680,100,1,8128000,5885,12.68,3.40,12,0.45,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,2.13,Y,340570,500,44 억,,1457833,N,N,1410,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 161124 55 40.00 KOSDAQ 제약 N N N Y 40 N 72600 300 2 0.41 2786778600 38710 84.90 72300 73100 71200 93900 50700 72300 71991.18 17.96 0 -8231 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5901 12.71 3.40 12 0.48 5710.00 21323.00 85600 20250207 -15.19 50400 20240805 44.05 85600 -15.19 20250207 64200 13.08 20250409 85600 -15.19 20250207 50400 44.05 20240805 2.15 Y 340570 500 44 억 1459573 N N 562 N 00 N
3 20250417 151136 55 40.00 KOSDAQ 제약 N N N Y 40 N 72300 0 3 0.00 2643136100 36729 80.56 72300 73100 71200 93900 50700 72300 71963.19 17.96 0 -7067 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5877 12.66 3.39 12 0.45 5710.00 21323.00 85600 20250207 -15.54 50400 20240805 43.45 85600 -15.54 20250207 64200 12.62 20250409 85600 -15.54 20250207 50400 43.45 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
4 20250417 141138 55 40.00 KOSDAQ 제약 N N N Y 40 N 71600 -700 5 -0.97 2100902200 29220 64.09 72300 73100 71200 93900 50700 72300 71899.46 17.96 0 -3933 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5820 12.54 3.36 12 0.36 5710.00 21323.00 85600 20250207 -16.36 50400 20240805 42.06 85600 -16.36 20250207 64200 11.53 20250409 85600 -16.36 20250207 50400 42.06 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
5 20250417 131136 55 40.00 KOSDAQ 제약 N N N Y 40 N 71800 -500 5 -0.69 1609555650 22342 49.00 72300 73100 71300 93900 50700 72300 72041.70 17.96 0 -3691 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5836 12.57 3.37 12 0.27 5710.00 21323.00 85600 20250207 -16.12 50400 20240805 42.46 85600 -16.12 20250207 64200 11.84 20250409 85600 -16.12 20250207 50400 42.46 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
6 20250417 121135 55 40.00 KOSDAQ 제약 N N N Y 40 N 71800 -500 5 -0.69 1380374750 19142 41.98 72300 73100 71500 93900 50700 72300 72112.36 17.96 0 -3353 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5836 12.57 3.37 12 0.24 5710.00 21323.00 85600 20250207 -16.12 50400 20240805 42.46 85600 -16.12 20250207 64200 11.84 20250409 85600 -16.12 20250207 50400 42.46 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
7 20250417 111133 55 40.00 KOSDAQ 제약 N N N Y 40 N 72000 -300 5 -0.41 1088277550 15075 33.06 72300 73100 71500 93900 50700 72300 72190.88 17.96 0 -697 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5852 12.61 3.38 12 0.19 5710.00 21323.00 85600 20250207 -15.89 50400 20240805 42.86 85600 -15.89 20250207 64200 12.15 20250409 85600 -15.89 20250207 50400 42.86 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
8 20250417 101135 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 100 2 0.14 729655700 10085 22.12 72300 73100 71600 93900 50700 72300 72350.59 17.96 0 -276 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5885 12.68 3.40 12 0.12 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
9 20250417 091139 55 40.00 KOSDAQ 제약 N N N Y 40 N 71800 -500 5 -0.69 127611700 1771 3.88 72300 72700 71600 93900 50700 72300 72056.30 17.96 0 -1175 75700 74000 72900 71200 70100 73450 70650 45 21600 500 53500 100 1 8128000 5836 12.57 3.37 12 0.02 5710.00 21323.00 85600 20250207 -16.12 50400 20240805 42.46 85600 -16.12 20250207 64200 11.84 20250409 85600 -16.12 20250207 50400 42.46 20240805 2.15 Y 340570 500 44 억 1459573 N N 557 N 00 N
10 20250416 161121 55 40.00 KOSDAQ 제약 N N N Y 40 N 72300 -1600 5 -2.17 3342034950 45593 138.51 74400 74600 71800 96000 51800 73900 73301.49 17.94 0 3487 76033 74966 74233 73166 72433 74600 72800 45 22100 500 54680 100 1 8128000 5877 12.66 3.39 12 0.56 5710.00 21323.00 85600 20250207 -15.54 50400 20240805 43.45 85600 -15.54 20250207 64200 12.62 20250409 85600 -15.54 20250207 50400 43.45 20240805 2.13 Y 340570 500 44 억 1457833 N N 557 N 00 N
11 20250416 151134 55 40.00 KOSDAQ 제약 N N N Y 40 N 72200 -1700 5 -2.30 3232463150 44075 133.90 74400 74600 71800 96000 51800 73900 73340.06 17.94 0 3685 76033 74966 74233 73166 72433 74600 72800 45 22100 500 54680 100 1 8128000 5868 12.64 3.39 12 0.54 5710.00 21323.00 85600 20250207 -15.65 50400 20240805 43.25 85600 -15.65 20250207 64200 12.46 20250409 85600 -15.65 20250207 50400 43.25 20240805 2.13 Y 340570 500 44 억 1457833 N N 1410 N 00 N
12 20250416 141133 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 -1500 5 -2.03 2664034500 36194 109.96 74400 74600 72400 96000 51800 73900 73604.31 17.94 0 3180 76033 74966 74233 73166 72433 74600 72800 45 22100 500 54680 100 1 8128000 5885 12.68 3.40 12 0.45 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 2.13 Y 340570 500 44 억 1457833 N N 1410 N 00 N