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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
260660/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
20250407,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-280,5,-6.10,1061873321,244977,94.73,4515,4515,4260,5960,3215,4590,4334.60,3.08,0,16872,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,661,-12.31,0.80,12,1.60,-350.00,5400.00,6130,20250318,-29.69,3070,20241209,40.39,6130,-29.69,20250318,3400,26.76,20250203,6130,-29.69,20250318,3070,40.39,20241209,3.75,Y,260660,500,76 억,,472622,N,N,441,N,00,N
20250407,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-230,5,-5.01,967182951,223058,86.25,4515,4515,4260,5960,3215,4590,4336.02,3.08,0,16528,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,668,-12.46,0.81,12,1.46,-350.00,5400.00,6130,20250318,-28.87,3070,20241209,42.02,6130,-28.87,20250318,3400,28.24,20250203,6130,-28.87,20250318,3070,42.02,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-230,5,-5.01,897985396,207161,80.10,4515,4515,4260,5960,3215,4590,4334.72,3.08,0,10754,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,668,-12.46,0.81,12,1.35,-350.00,5400.00,6130,20250318,-28.87,3070,20241209,42.02,6130,-28.87,20250318,3400,28.24,20250203,6130,-28.87,20250318,3070,42.02,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,130941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-215,5,-4.68,719362596,165921,64.16,4515,4515,4260,5960,3215,4590,4335.57,3.08,0,-1339,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,671,-12.50,0.81,12,1.08,-350.00,5400.00,6130,20250318,-28.63,3070,20241209,42.51,6130,-28.63,20250318,3400,28.68,20250203,6130,-28.63,20250318,3070,42.51,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,-200,5,-4.36,684438441,157906,61.06,4515,4515,4260,5960,3215,4590,4334.47,3.08,0,-4460,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,673,-12.54,0.81,12,1.03,-350.00,5400.00,6130,20250318,-28.38,3070,20241209,43.00,6130,-28.38,20250318,3400,29.12,20250203,6130,-28.38,20250318,3070,43.00,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-190,5,-4.14,664512090,153356,59.30,4515,4515,4260,5960,3215,4590,4333.13,3.08,0,-4782,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,674,-12.57,0.81,12,1.00,-350.00,5400.00,6130,20250318,-28.22,3070,20241209,43.32,6130,-28.22,20250318,3400,29.41,20250203,6130,-28.22,20250318,3070,43.32,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,100941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-265,5,-5.77,592097945,136736,52.87,4515,4515,4260,5960,3215,4590,4330.23,3.08,0,-6270,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,663,-12.36,0.80,12,0.89,-350.00,5400.00,6130,20250318,-29.45,3070,20241209,40.88,6130,-29.45,20250318,3400,27.21,20250203,6130,-29.45,20250318,3070,40.88,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250407,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-230,5,-5.01,156321845,35580,13.76,4515,4515,4350,5960,3215,4590,4393.53,3.08,0,-19466,4840,4715,4565,4440,4290,4777,4502,77,1370,500,2930,5,1,15327021,668,-12.46,0.81,12,0.23,-350.00,5400.00,6130,20250318,-28.87,3070,20241209,42.02,6130,-28.87,20250318,3400,28.24,20250203,6130,-28.87,20250318,3070,42.02,20241209,3.75,Y,260660,500,76 억,,472622,N,N,178,N,00,N
20250404,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,15,2,0.33,1162269938,257269,70.46,4450,4690,4415,5940,3205,4575,4517.67,2.66,0,64899,4815,4695,4510,4390,4205,4755,4450,77,1365,500,2920,5,1,15327021,704,-13.11,0.85,12,1.68,-350.00,5400.00,6130,20250318,-25.12,3070,20241209,49.51,6130,-25.12,20250318,3400,35.00,20250203,6130,-25.12,20250318,3070,49.51,20241209,3.63,Y,260660,500,76 억,,407723,N,N,178,N,00,N
20250404,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,10,2,0.22,1104954088,244765,67.04,4450,4690,4415,5940,3205,4575,4514.35,2.66,0,65012,4815,4695,4510,4390,4205,4755,4450,77,1365,500,2920,5,1,15327021,703,-13.10,0.85,12,1.60,-350.00,5400.00,6130,20250318,-25.20,3070,20241209,49.35,6130,-25.20,20250318,3400,34.85,20250203,6130,-25.20,20250318,3070,49.35,20241209,3.63,Y,260660,500,76 억,,407723,N,N,1559,N,00,N
20250404,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-85,5,-1.86,966221683,214108,58.64,4450,4690,4415,5940,3205,4575,4512.78,2.66,0,48964,4815,4695,4510,4390,4205,4755,4450,77,1365,500,2920,5,1,15327021,688,-12.83,0.83,12,1.40,-350.00,5400.00,6130,20250318,-26.75,3070,20241209,46.25,6130,-26.75,20250318,3400,32.06,20250203,6130,-26.75,20250318,3070,46.25,20241209,3.63,Y,260660,500,76 억,,407723,N,N,1559,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 20250407 160938 57 100.00 KOSDAQ 제약 N N N N N 4310 -280 5 -6.10 1061873321 244977 94.73 4515 4515 4260 5960 3215 4590 4334.60 3.08 0 16872 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 661 -12.31 0.80 12 1.60 -350.00 5400.00 6130 20250318 -29.69 3070 20241209 40.39 6130 -29.69 20250318 3400 26.76 20250203 6130 -29.69 20250318 3070 40.39 20241209 3.75 Y 260660 500 76 억 472622 N N 441 N 00 N
3 20250407 150945 57 100.00 KOSDAQ 제약 N N N N N 4360 -230 5 -5.01 967182951 223058 86.25 4515 4515 4260 5960 3215 4590 4336.02 3.08 0 16528 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 668 -12.46 0.81 12 1.46 -350.00 5400.00 6130 20250318 -28.87 3070 20241209 42.02 6130 -28.87 20250318 3400 28.24 20250203 6130 -28.87 20250318 3070 42.02 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
4 20250407 140942 57 100.00 KOSDAQ 제약 N N N N N 4360 -230 5 -5.01 897985396 207161 80.10 4515 4515 4260 5960 3215 4590 4334.72 3.08 0 10754 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 668 -12.46 0.81 12 1.35 -350.00 5400.00 6130 20250318 -28.87 3070 20241209 42.02 6130 -28.87 20250318 3400 28.24 20250203 6130 -28.87 20250318 3070 42.02 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
5 20250407 130941 57 100.00 KOSDAQ 제약 N N N N N 4375 -215 5 -4.68 719362596 165921 64.16 4515 4515 4260 5960 3215 4590 4335.57 3.08 0 -1339 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 671 -12.50 0.81 12 1.08 -350.00 5400.00 6130 20250318 -28.63 3070 20241209 42.51 6130 -28.63 20250318 3400 28.68 20250203 6130 -28.63 20250318 3070 42.51 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
6 20250407 120940 57 100.00 KOSDAQ 제약 N N N N N 4390 -200 5 -4.36 684438441 157906 61.06 4515 4515 4260 5960 3215 4590 4334.47 3.08 0 -4460 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 673 -12.54 0.81 12 1.03 -350.00 5400.00 6130 20250318 -28.38 3070 20241209 43.00 6130 -28.38 20250318 3400 29.12 20250203 6130 -28.38 20250318 3070 43.00 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
7 20250407 110941 57 100.00 KOSDAQ 제약 N N N N N 4400 -190 5 -4.14 664512090 153356 59.30 4515 4515 4260 5960 3215 4590 4333.13 3.08 0 -4782 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 674 -12.57 0.81 12 1.00 -350.00 5400.00 6130 20250318 -28.22 3070 20241209 43.32 6130 -28.22 20250318 3400 29.41 20250203 6130 -28.22 20250318 3070 43.32 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
8 20250407 100941 57 100.00 KOSDAQ 제약 N N N N N 4325 -265 5 -5.77 592097945 136736 52.87 4515 4515 4260 5960 3215 4590 4330.23 3.08 0 -6270 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 663 -12.36 0.80 12 0.89 -350.00 5400.00 6130 20250318 -29.45 3070 20241209 40.88 6130 -29.45 20250318 3400 27.21 20250203 6130 -29.45 20250318 3070 40.88 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
9 20250407 090942 57 100.00 KOSDAQ 제약 N N N N N 4360 -230 5 -5.01 156321845 35580 13.76 4515 4515 4350 5960 3215 4590 4393.53 3.08 0 -19466 4840 4715 4565 4440 4290 4777 4502 77 1370 500 2930 5 1 15327021 668 -12.46 0.81 12 0.23 -350.00 5400.00 6130 20250318 -28.87 3070 20241209 42.02 6130 -28.87 20250318 3400 28.24 20250203 6130 -28.87 20250318 3070 42.02 20241209 3.75 Y 260660 500 76 억 472622 N N 178 N 00 N
10 20250404 160937 57 100.00 KOSDAQ 제약 N N N N N 4590 15 2 0.33 1162269938 257269 70.46 4450 4690 4415 5940 3205 4575 4517.67 2.66 0 64899 4815 4695 4510 4390 4205 4755 4450 77 1365 500 2920 5 1 15327021 704 -13.11 0.85 12 1.68 -350.00 5400.00 6130 20250318 -25.12 3070 20241209 49.51 6130 -25.12 20250318 3400 35.00 20250203 6130 -25.12 20250318 3070 49.51 20241209 3.63 Y 260660 500 76 억 407723 N N 178 N 00 N
11 20250404 150947 57 100.00 KOSDAQ 제약 N N N N N 4585 10 2 0.22 1104954088 244765 67.04 4450 4690 4415 5940 3205 4575 4514.35 2.66 0 65012 4815 4695 4510 4390 4205 4755 4450 77 1365 500 2920 5 1 15327021 703 -13.10 0.85 12 1.60 -350.00 5400.00 6130 20250318 -25.20 3070 20241209 49.35 6130 -25.20 20250318 3400 34.85 20250203 6130 -25.20 20250318 3070 49.35 20241209 3.63 Y 260660 500 76 억 407723 N N 1559 N 00 N
12 20250404 140950 57 100.00 KOSDAQ 제약 N N N N N 4490 -85 5 -1.86 966221683 214108 58.64 4450 4690 4415 5940 3205 4575 4512.78 2.66 0 48964 4815 4695 4510 4390 4205 4755 4450 77 1365 500 2920 5 1 15327021 688 -12.83 0.83 12 1.40 -350.00 5400.00 6130 20250318 -26.75 3070 20241209 46.25 6130 -26.75 20250318 3400 32.06 20250203 6130 -26.75 20250318 3070 46.25 20241209 3.63 Y 260660 500 76 억 407723 N N 1559 N 00 N