ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072020/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
20250421,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,30,2,0.31,57692850,5904,76.21,9770,9790,9730,12680,6840,9760,9771.82,2.36,0,-866,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,946,13.81,0.90,12,0.06,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,2.93,Y,072020,500,49 억,,227629,N,N,57,N,00,N
20250421,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9780,20,2,0.20,41617490,4261,55.00,9770,9790,9730,12680,6840,9760,9767.07,2.36,0,-893,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,945,13.79,0.90,12,0.04,709.00,10866.00,11630,20240523,-15.91,9000,20241209,8.67,10500,-6.86,20250317,9200,6.30,20250409,11630,-15.91,20240523,9000,8.67,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,39782900,4073,52.58,9770,9790,9730,12680,6840,9760,9767.47,2.36,0,-891,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.04,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9730,-30,5,-0.31,39460510,4040,52.15,9770,9790,9730,12680,6840,9760,9767.45,2.36,0,-905,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,940,13.72,0.90,12,0.04,709.00,10866.00,11630,20240523,-16.34,9000,20241209,8.11,10500,-7.33,20250317,9200,5.76,20250409,11630,-16.34,20240523,9000,8.11,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,0,3,0.00,32463870,3323,42.89,9770,9790,9750,12680,6840,9760,9769.45,2.36,0,-599,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,943,13.77,0.90,12,0.03,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9770,10,2,0.10,30054350,3076,39.71,9770,9790,9750,12680,6840,9760,9770.59,2.36,0,-509,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,944,13.78,0.90,12,0.03,709.00,10866.00,11630,20240523,-15.99,9000,20241209,8.56,10500,-6.95,20250317,9200,6.20,20250409,11630,-15.99,20240523,9000,8.56,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,30,2,0.31,26523300,2715,35.05,9770,9790,9750,12680,6840,9760,9769.17,2.36,0,-533,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,946,13.81,0.90,12,0.03,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250421,090638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9790,30,2,0.31,3343840,342,4.41,9770,9790,9770,12680,6840,9760,9777.31,2.36,0,-2,9800,9780,9740,9720,9680,9790,9730,50,2920,500,7220,10,1,9658687,946,13.81,0.90,12,0.00,709.00,10866.00,11630,20240523,-15.82,9000,20241209,8.78,10500,-6.76,20250317,9200,6.41,20250409,11630,-15.82,20240523,9000,8.78,20241209,2.93,Y,072020,500,49 억,,227629,N,N,6,N,00,N
20250418,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9760,20,2,0.21,75406380,7747,118.06,9740,9760,9700,12660,6820,9740,9733.62,2.34,0,1316,9840,9790,9740,9690,9640,9815,9715,50,2920,500,7200,10,1,9658687,943,13.77,0.90,12,0.08,709.00,10866.00,11630,20240523,-16.08,9000,20241209,8.44,10500,-7.05,20250317,9200,6.09,20250409,11630,-16.08,20240523,9000,8.44,20241209,2.92,Y,072020,500,49 억,,226313,N,N,6,N,00,N
20250418,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,0,3,0.00,55566180,5711,87.03,9740,9760,9700,12660,6820,9740,9729.68,2.34,0,417,9840,9790,9740,9690,9640,9815,9715,50,2920,500,7200,10,1,9658687,941,13.74,0.90,12,0.06,709.00,10866.00,11630,20240523,-16.25,9000,20241209,8.22,10500,-7.24,20250317,9200,5.87,20250409,11630,-16.25,20240523,9000,8.22,20241209,2.92,Y,072020,500,49 억,,226313,N,N,73,N,00,N
20250418,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9740,0,3,0.00,38694270,3976,60.59,9740,9760,9710,12660,6820,9740,9731.96,2.34,0,-176,9840,9790,9740,9690,9640,9815,9715,50,2920,500,7200,10,1,9658687,941,13.74,0.90,12,0.04,709.00,10866.00,11630,20240523,-16.25,9000,20241209,8.22,10500,-7.24,20250317,9200,5.87,20250409,11630,-16.25,20240523,9000,8.22,20241209,2.92,Y,072020,500,49 억,,226313,N,N,73,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 20250421 160612 57 100.00 KOSDAQ 제약 N N N N N 9790 30 2 0.31 57692850 5904 76.21 9770 9790 9730 12680 6840 9760 9771.82 2.36 0 -866 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 946 13.81 0.90 12 0.06 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 2.93 Y 072020 500 49 억 227629 N N 57 N 00 N
3 20250421 150623 57 100.00 KOSDAQ 제약 N N N N N 9780 20 2 0.20 41617490 4261 55.00 9770 9790 9730 12680 6840 9760 9767.07 2.36 0 -893 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 945 13.79 0.90 12 0.04 709.00 10866.00 11630 20240523 -15.91 9000 20241209 8.67 10500 -6.86 20250317 9200 6.30 20250409 11630 -15.91 20240523 9000 8.67 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
4 20250421 140623 57 100.00 KOSDAQ 제약 N N N N N 9770 10 2 0.10 39782900 4073 52.58 9770 9790 9730 12680 6840 9760 9767.47 2.36 0 -891 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 944 13.78 0.90 12 0.04 709.00 10866.00 11630 20240523 -15.99 9000 20241209 8.56 10500 -6.95 20250317 9200 6.20 20250409 11630 -15.99 20240523 9000 8.56 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
5 20250421 130623 57 100.00 KOSDAQ 제약 N N N N N 9730 -30 5 -0.31 39460510 4040 52.15 9770 9790 9730 12680 6840 9760 9767.45 2.36 0 -905 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 940 13.72 0.90 12 0.04 709.00 10866.00 11630 20240523 -16.34 9000 20241209 8.11 10500 -7.33 20250317 9200 5.76 20250409 11630 -16.34 20240523 9000 8.11 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
6 20250421 120622 57 100.00 KOSDAQ 제약 N N N N N 9760 0 3 0.00 32463870 3323 42.89 9770 9790 9750 12680 6840 9760 9769.45 2.36 0 -599 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 943 13.77 0.90 12 0.03 709.00 10866.00 11630 20240523 -16.08 9000 20241209 8.44 10500 -7.05 20250317 9200 6.09 20250409 11630 -16.08 20240523 9000 8.44 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
7 20250421 110623 57 100.00 KOSDAQ 제약 N N N N N 9770 10 2 0.10 30054350 3076 39.71 9770 9790 9750 12680 6840 9760 9770.59 2.36 0 -509 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 944 13.78 0.90 12 0.03 709.00 10866.00 11630 20240523 -15.99 9000 20241209 8.56 10500 -6.95 20250317 9200 6.20 20250409 11630 -15.99 20240523 9000 8.56 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
8 20250421 100618 57 100.00 KOSDAQ 제약 N N N N N 9790 30 2 0.31 26523300 2715 35.05 9770 9790 9750 12680 6840 9760 9769.17 2.36 0 -533 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 946 13.81 0.90 12 0.03 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
9 20250421 090638 57 100.00 KOSDAQ 제약 N N N N N 9790 30 2 0.31 3343840 342 4.41 9770 9790 9770 12680 6840 9760 9777.31 2.36 0 -2 9800 9780 9740 9720 9680 9790 9730 50 2920 500 7220 10 1 9658687 946 13.81 0.90 12 0.00 709.00 10866.00 11630 20240523 -15.82 9000 20241209 8.78 10500 -6.76 20250317 9200 6.41 20250409 11630 -15.82 20240523 9000 8.78 20241209 2.93 Y 072020 500 49 억 227629 N N 6 N 00 N
10 20250418 160612 57 100.00 KOSDAQ 제약 N N N N N 9760 20 2 0.21 75406380 7747 118.06 9740 9760 9700 12660 6820 9740 9733.62 2.34 0 1316 9840 9790 9740 9690 9640 9815 9715 50 2920 500 7200 10 1 9658687 943 13.77 0.90 12 0.08 709.00 10866.00 11630 20240523 -16.08 9000 20241209 8.44 10500 -7.05 20250317 9200 6.09 20250409 11630 -16.08 20240523 9000 8.44 20241209 2.92 Y 072020 500 49 억 226313 N N 6 N 00 N
11 20250418 150619 57 100.00 KOSDAQ 제약 N N N N N 9740 0 3 0.00 55566180 5711 87.03 9740 9760 9700 12660 6820 9740 9729.68 2.34 0 417 9840 9790 9740 9690 9640 9815 9715 50 2920 500 7200 10 1 9658687 941 13.74 0.90 12 0.06 709.00 10866.00 11630 20240523 -16.25 9000 20241209 8.22 10500 -7.24 20250317 9200 5.87 20250409 11630 -16.25 20240523 9000 8.22 20241209 2.92 Y 072020 500 49 억 226313 N N 73 N 00 N
12 20250418 140622 57 100.00 KOSDAQ 제약 N N N N N 9740 0 3 0.00 38694270 3976 60.59 9740 9760 9710 12660 6820 9740 9731.96 2.34 0 -176 9840 9790 9740 9690 9640 9815 9715 50 2920 500 7200 10 1 9658687 941 13.74 0.90 12 0.04 709.00 10866.00 11630 20240523 -16.25 9000 20241209 8.22 10500 -7.24 20250317 9200 5.87 20250409 11630 -16.25 20240523 9000 8.22 20241209 2.92 Y 072020 500 49 억 226313 N N 73 N 00 N