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
298060/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
20250407,161012,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1014,-91,5,-8.24,87832733,85239,93.61,1096,1096,1011,1436,774,1105,1030.43,5.15,0,-10906,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,208,-1.68,1.46,12,0.42,-605.00,694.00,3260,20240509,-68.90,996,20250317,1.81,2370,-57.22,20250113,996,1.81,20250317,3260,-68.90,20240509,996,1.81,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,151019,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1015,-90,5,-8.14,84862489,82313,90.40,1096,1096,1011,1436,774,1105,1030.97,5.15,0,-9171,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,208,-1.68,1.46,12,0.40,-605.00,694.00,3260,20240509,-68.87,996,20250317,1.91,2370,-57.17,20250113,996,1.91,20250317,3260,-68.87,20240509,996,1.91,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,141016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-75,5,-6.79,67100112,64928,71.30,1096,1096,1011,1436,774,1105,1033.45,5.15,0,-2465,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,211,-1.70,1.48,12,0.32,-605.00,694.00,3260,20240509,-68.40,996,20250317,3.41,2370,-56.54,20250113,996,3.41,20250317,3260,-68.40,20240509,996,3.41,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,131014,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-70,5,-6.33,64700382,62590,68.74,1096,1096,1011,1436,774,1105,1033.72,5.15,0,-2941,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,212,-1.71,1.49,12,0.31,-605.00,694.00,3260,20240509,-68.25,996,20250317,3.92,2370,-56.33,20250113,996,3.92,20250317,3260,-68.25,20240509,996,3.92,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,121013,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-70,5,-6.33,49704566,47979,52.69,1096,1096,1011,1436,774,1105,1035.97,5.15,0,-1652,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,212,-1.71,1.49,12,0.23,-605.00,694.00,3260,20240509,-68.25,996,20250317,3.92,2370,-56.33,20250113,996,3.92,20250317,3260,-68.25,20240509,996,3.92,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,111015,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1045,-60,5,-5.43,46953515,45315,49.77,1096,1096,1011,1436,774,1105,1036.16,5.15,0,-947,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,214,-1.73,1.51,12,0.22,-605.00,694.00,3260,20240509,-67.94,996,20250317,4.92,2370,-55.91,20250113,996,4.92,20250317,3260,-67.94,20240509,996,4.92,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,101015,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1021,-84,5,-7.60,33732285,32370,35.55,1096,1096,1021,1436,774,1105,1042.08,5.15,0,-4661,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,209,-1.69,1.47,12,0.16,-605.00,694.00,3260,20240509,-68.68,996,20250317,2.51,2370,-56.92,20250113,996,2.51,20250317,3260,-68.68,20240509,996,2.51,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250407,091016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1071,-34,5,-3.08,2992460,2828,3.11,1096,1096,1046,1436,774,1105,1058.15,5.15,0,224,1175,1139,1112,1076,1049,1126,1063,102,331,500,0,1,1,20467248,219,-1.77,1.54,12,0.01,-605.00,694.00,3260,20240509,-67.15,996,20250317,7.53,2370,-54.81,20250113,996,7.53,20250317,3260,-67.15,20240509,996,7.53,20250317,0.00,Y,298060,500,102 억,,1053058,N,N,0,N,00,N
20250404,161011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,3,2,0.27,98222295,89518,122.62,1148,1148,1085,1432,772,1102,1097.24,5.21,0,-12206,1179,1140,1081,1042,983,1160,1062,102,330,500,0,1,1,20467248,226,-1.83,1.59,12,0.44,-605.00,694.00,3260,20240509,-66.10,996,20250317,10.94,2370,-53.38,20250113,996,10.94,20250317,3260,-66.10,20240509,996,10.94,20250317,0.00,Y,298060,500,102 억,,1065705,N,N,0,N,00,N
20250404,151022,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1106,4,2,0.36,95816326,87333,119.63,1148,1148,1085,1432,772,1102,1097.14,5.21,0,-13292,1179,1140,1081,1042,983,1160,1062,102,330,500,0,1,1,20467248,226,-1.83,1.59,12,0.43,-605.00,694.00,3260,20240509,-66.07,996,20250317,11.04,2370,-53.33,20250113,996,11.04,20250317,3260,-66.07,20240509,996,11.04,20250317,0.00,Y,298060,500,102 억,,1065705,N,N,0,N,00,N
20250404,141024,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,5,2,0.45,84867208,77395,106.02,1148,1148,1085,1432,772,1102,1096.55,5.21,0,-12586,1179,1140,1081,1042,983,1160,1062,102,330,500,0,1,1,20467248,227,-1.83,1.60,12,0.38,-605.00,694.00,3260,20240509,-66.04,996,20250317,11.14,2370,-53.29,20250113,996,11.14,20250317,3260,-66.04,20240509,996,11.14,20250317,0.00,Y,298060,500,102 억,,1065705,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 20250407 161012 51 100.00 KOSDAQ 제약 N N N N N 1014 -91 5 -8.24 87832733 85239 93.61 1096 1096 1011 1436 774 1105 1030.43 5.15 0 -10906 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 208 -1.68 1.46 12 0.42 -605.00 694.00 3260 20240509 -68.90 996 20250317 1.81 2370 -57.22 20250113 996 1.81 20250317 3260 -68.90 20240509 996 1.81 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
3 20250407 151019 51 100.00 KOSDAQ 제약 N N N N N 1015 -90 5 -8.14 84862489 82313 90.40 1096 1096 1011 1436 774 1105 1030.97 5.15 0 -9171 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 208 -1.68 1.46 12 0.40 -605.00 694.00 3260 20240509 -68.87 996 20250317 1.91 2370 -57.17 20250113 996 1.91 20250317 3260 -68.87 20240509 996 1.91 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
4 20250407 141016 51 100.00 KOSDAQ 제약 N N N N N 1030 -75 5 -6.79 67100112 64928 71.30 1096 1096 1011 1436 774 1105 1033.45 5.15 0 -2465 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 211 -1.70 1.48 12 0.32 -605.00 694.00 3260 20240509 -68.40 996 20250317 3.41 2370 -56.54 20250113 996 3.41 20250317 3260 -68.40 20240509 996 3.41 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
5 20250407 131014 51 100.00 KOSDAQ 제약 N N N N N 1035 -70 5 -6.33 64700382 62590 68.74 1096 1096 1011 1436 774 1105 1033.72 5.15 0 -2941 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 212 -1.71 1.49 12 0.31 -605.00 694.00 3260 20240509 -68.25 996 20250317 3.92 2370 -56.33 20250113 996 3.92 20250317 3260 -68.25 20240509 996 3.92 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
6 20250407 121013 51 100.00 KOSDAQ 제약 N N N N N 1035 -70 5 -6.33 49704566 47979 52.69 1096 1096 1011 1436 774 1105 1035.97 5.15 0 -1652 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 212 -1.71 1.49 12 0.23 -605.00 694.00 3260 20240509 -68.25 996 20250317 3.92 2370 -56.33 20250113 996 3.92 20250317 3260 -68.25 20240509 996 3.92 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
7 20250407 111015 51 100.00 KOSDAQ 제약 N N N N N 1045 -60 5 -5.43 46953515 45315 49.77 1096 1096 1011 1436 774 1105 1036.16 5.15 0 -947 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 214 -1.73 1.51 12 0.22 -605.00 694.00 3260 20240509 -67.94 996 20250317 4.92 2370 -55.91 20250113 996 4.92 20250317 3260 -67.94 20240509 996 4.92 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
8 20250407 101015 51 100.00 KOSDAQ 제약 N N N N N 1021 -84 5 -7.60 33732285 32370 35.55 1096 1096 1021 1436 774 1105 1042.08 5.15 0 -4661 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 209 -1.69 1.47 12 0.16 -605.00 694.00 3260 20240509 -68.68 996 20250317 2.51 2370 -56.92 20250113 996 2.51 20250317 3260 -68.68 20240509 996 2.51 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
9 20250407 091016 51 100.00 KOSDAQ 제약 N N N N N 1071 -34 5 -3.08 2992460 2828 3.11 1096 1096 1046 1436 774 1105 1058.15 5.15 0 224 1175 1139 1112 1076 1049 1126 1063 102 331 500 0 1 1 20467248 219 -1.77 1.54 12 0.01 -605.00 694.00 3260 20240509 -67.15 996 20250317 7.53 2370 -54.81 20250113 996 7.53 20250317 3260 -67.15 20240509 996 7.53 20250317 0.00 Y 298060 500 102 억 1053058 N N 0 N 00 N
10 20250404 161011 51 100.00 KOSDAQ 제약 N N N N N 1105 3 2 0.27 98222295 89518 122.62 1148 1148 1085 1432 772 1102 1097.24 5.21 0 -12206 1179 1140 1081 1042 983 1160 1062 102 330 500 0 1 1 20467248 226 -1.83 1.59 12 0.44 -605.00 694.00 3260 20240509 -66.10 996 20250317 10.94 2370 -53.38 20250113 996 10.94 20250317 3260 -66.10 20240509 996 10.94 20250317 0.00 Y 298060 500 102 억 1065705 N N 0 N 00 N
11 20250404 151022 51 100.00 KOSDAQ 제약 N N N N N 1106 4 2 0.36 95816326 87333 119.63 1148 1148 1085 1432 772 1102 1097.14 5.21 0 -13292 1179 1140 1081 1042 983 1160 1062 102 330 500 0 1 1 20467248 226 -1.83 1.59 12 0.43 -605.00 694.00 3260 20240509 -66.07 996 20250317 11.04 2370 -53.33 20250113 996 11.04 20250317 3260 -66.07 20240509 996 11.04 20250317 0.00 Y 298060 500 102 억 1065705 N N 0 N 00 N
12 20250404 141024 51 100.00 KOSDAQ 제약 N N N N N 1107 5 2 0.45 84867208 77395 106.02 1148 1148 1085 1432 772 1102 1096.55 5.21 0 -12586 1179 1140 1081 1042 983 1160 1062 102 330 500 0 1 1 20467248 227 -1.83 1.60 12 0.38 -605.00 694.00 3260 20240509 -66.04 996 20250317 11.14 2370 -53.29 20250113 996 11.14 20250317 3260 -66.04 20240509 996 11.14 20250317 0.00 Y 298060 500 102 억 1065705 N N 0 N 00 N