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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,190,2,4.25,1082724967,238071,110.70,4430,4665,4410,5810,3135,4475,4547.85,3.94,0,16006,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,715,-13.33,0.86,12,1.55,-350.00,5400.00,6130,20250318,-23.90,3070,20241209,51.95,6130,-23.90,20250318,3400,37.21,20250203,6130,-23.90,20250318,3070,51.95,20241209,3.08,Y,260660,500,76 억,,603967,N,N,9366,N,00,N
20250411,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,115,2,2.57,866030237,191274,88.94,4430,4595,4410,5810,3135,4475,4527.69,3.94,0,20029,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,704,-13.11,0.85,12,1.25,-350.00,5400.00,6130,20250318,-25.12,3070,20241209,49.51,6130,-25.12,20250318,3400,35.00,20250203,6130,-25.12,20250318,3070,49.51,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,80,2,1.79,783967552,173330,80.60,4430,4595,4410,5810,3135,4475,4522.98,3.94,0,15416,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,698,-13.01,0.84,12,1.13,-350.00,5400.00,6130,20250318,-25.69,3070,20241209,48.37,6130,-25.69,20250318,3400,33.97,20250203,6130,-25.69,20250318,3070,48.37,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4570,95,2,2.12,731037102,161704,75.19,4430,4595,4410,5810,3135,4475,4520.83,3.94,0,12736,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,700,-13.06,0.85,12,1.06,-350.00,5400.00,6130,20250318,-25.45,3070,20241209,48.86,6130,-25.45,20250318,3400,34.41,20250203,6130,-25.45,20250318,3070,48.86,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,105,2,2.35,631931451,139965,65.08,4430,4595,4410,5810,3135,4475,4514.92,3.94,0,7566,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,702,-13.09,0.85,12,0.91,-350.00,5400.00,6130,20250318,-25.29,3070,20241209,49.19,6130,-25.29,20250318,3400,34.71,20250203,6130,-25.29,20250318,3070,49.19,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,90,2,2.01,494646970,109918,51.11,4430,4590,4410,5810,3135,4475,4500.15,3.94,0,-4033,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,700,-13.04,0.85,12,0.72,-350.00,5400.00,6130,20250318,-25.53,3070,20241209,48.70,6130,-25.53,20250318,3400,34.26,20250203,6130,-25.53,20250318,3070,48.70,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,15,2,0.34,223275335,50108,23.30,4430,4500,4410,5810,3135,4475,4455.88,3.94,0,6387,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,688,-12.83,0.83,12,0.33,-350.00,5400.00,6130,20250318,-26.75,3070,20241209,46.25,6130,-26.75,20250318,3400,32.06,20250203,6130,-26.75,20250318,3070,46.25,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,-40,5,-0.89,21147800,4767,2.22,4430,4460,4410,5810,3135,4475,4436.29,3.94,0,2013,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,680,-12.67,0.82,12,0.03,-350.00,5400.00,6130,20250318,-27.65,3070,20241209,44.46,6130,-27.65,20250318,3400,30.44,20250203,6130,-27.65,20250318,3070,44.46,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250410,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,305,2,7.31,949179531,214192,73.33,4360,4485,4355,5420,2920,4170,4431.34,3.63,0,29431,4593,4381,4248,4036,3903,4315,3970,77,1250,500,2660,5,1,15327021,686,-12.79,0.83,12,1.40,-350.00,5400.00,6130,20250318,-27.00,3070,20241209,45.77,6130,-27.00,20250318,3400,31.62,20250203,6130,-27.00,20250318,3070,45.77,20241209,3.20,Y,260660,500,76 억,,556489,N,N,1011,N,00,N
20250410,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,310,2,7.43,859788071,194183,66.48,4360,4485,4355,5420,2920,4170,4427.72,3.63,0,23967,4593,4381,4248,4036,3903,4315,3970,77,1250,500,2660,5,1,15327021,687,-12.80,0.83,12,1.27,-350.00,5400.00,6130,20250318,-26.92,3070,20241209,45.93,6130,-26.92,20250318,3400,31.76,20250203,6130,-26.92,20250318,3070,45.93,20241209,3.20,Y,260660,500,76 억,,556489,N,N,2463,N,00,N
20250410,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,295,2,7.07,616361942,139664,47.82,4360,4470,4355,5420,2920,4170,4413.18,3.63,0,53440,4593,4381,4248,4036,3903,4315,3970,77,1250,500,2660,5,1,15327021,684,-12.76,0.83,12,0.91,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.20,Y,260660,500,76 억,,556489,N,N,2463,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 20250411 161000 57 100.00 KOSDAQ 제약 N N N N N 4665 190 2 4.25 1082724967 238071 110.70 4430 4665 4410 5810 3135 4475 4547.85 3.94 0 16006 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 715 -13.33 0.86 12 1.55 -350.00 5400.00 6130 20250318 -23.90 3070 20241209 51.95 6130 -23.90 20250318 3400 37.21 20250203 6130 -23.90 20250318 3070 51.95 20241209 3.08 Y 260660 500 76 억 603967 N N 9366 N 00 N
3 20250411 151009 57 100.00 KOSDAQ 제약 N N N N N 4590 115 2 2.57 866030237 191274 88.94 4430 4595 4410 5810 3135 4475 4527.69 3.94 0 20029 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 704 -13.11 0.85 12 1.25 -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 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
4 20250411 141007 57 100.00 KOSDAQ 제약 N N N N N 4555 80 2 1.79 783967552 173330 80.60 4430 4595 4410 5810 3135 4475 4522.98 3.94 0 15416 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 698 -13.01 0.84 12 1.13 -350.00 5400.00 6130 20250318 -25.69 3070 20241209 48.37 6130 -25.69 20250318 3400 33.97 20250203 6130 -25.69 20250318 3070 48.37 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
5 20250411 131008 57 100.00 KOSDAQ 제약 N N N N N 4570 95 2 2.12 731037102 161704 75.19 4430 4595 4410 5810 3135 4475 4520.83 3.94 0 12736 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 700 -13.06 0.85 12 1.06 -350.00 5400.00 6130 20250318 -25.45 3070 20241209 48.86 6130 -25.45 20250318 3400 34.41 20250203 6130 -25.45 20250318 3070 48.86 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
6 20250411 121010 57 100.00 KOSDAQ 제약 N N N N N 4580 105 2 2.35 631931451 139965 65.08 4430 4595 4410 5810 3135 4475 4514.92 3.94 0 7566 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 702 -13.09 0.85 12 0.91 -350.00 5400.00 6130 20250318 -25.29 3070 20241209 49.19 6130 -25.29 20250318 3400 34.71 20250203 6130 -25.29 20250318 3070 49.19 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
7 20250411 111009 57 100.00 KOSDAQ 제약 N N N N N 4565 90 2 2.01 494646970 109918 51.11 4430 4590 4410 5810 3135 4475 4500.15 3.94 0 -4033 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 700 -13.04 0.85 12 0.72 -350.00 5400.00 6130 20250318 -25.53 3070 20241209 48.70 6130 -25.53 20250318 3400 34.26 20250203 6130 -25.53 20250318 3070 48.70 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
8 20250411 101011 57 100.00 KOSDAQ 제약 N N N N N 4490 15 2 0.34 223275335 50108 23.30 4430 4500 4410 5810 3135 4475 4455.88 3.94 0 6387 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 688 -12.83 0.83 12 0.33 -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 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
9 20250411 091015 57 100.00 KOSDAQ 제약 N N N N N 4435 -40 5 -0.89 21147800 4767 2.22 4430 4460 4410 5810 3135 4475 4436.29 3.94 0 2013 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 680 -12.67 0.82 12 0.03 -350.00 5400.00 6130 20250318 -27.65 3070 20241209 44.46 6130 -27.65 20250318 3400 30.44 20250203 6130 -27.65 20250318 3070 44.46 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
10 20250410 161003 57 100.00 KOSDAQ 제약 N N N N N 4475 305 2 7.31 949179531 214192 73.33 4360 4485 4355 5420 2920 4170 4431.34 3.63 0 29431 4593 4381 4248 4036 3903 4315 3970 77 1250 500 2660 5 1 15327021 686 -12.79 0.83 12 1.40 -350.00 5400.00 6130 20250318 -27.00 3070 20241209 45.77 6130 -27.00 20250318 3400 31.62 20250203 6130 -27.00 20250318 3070 45.77 20241209 3.20 Y 260660 500 76 억 556489 N N 1011 N 00 N
11 20250410 151008 57 100.00 KOSDAQ 제약 N N N N N 4480 310 2 7.43 859788071 194183 66.48 4360 4485 4355 5420 2920 4170 4427.72 3.63 0 23967 4593 4381 4248 4036 3903 4315 3970 77 1250 500 2660 5 1 15327021 687 -12.80 0.83 12 1.27 -350.00 5400.00 6130 20250318 -26.92 3070 20241209 45.93 6130 -26.92 20250318 3400 31.76 20250203 6130 -26.92 20250318 3070 45.93 20241209 3.20 Y 260660 500 76 억 556489 N N 2463 N 00 N
12 20250410 141004 57 100.00 KOSDAQ 제약 N N N N N 4465 295 2 7.07 616361942 139664 47.82 4360 4470 4355 5420 2920 4170 4413.18 3.63 0 53440 4593 4381 4248 4036 3903 4315 3970 77 1250 500 2660 5 1 15327021 684 -12.76 0.83 12 0.91 -350.00 5400.00 6130 20250318 -27.16 3070 20241209 45.44 6130 -27.16 20250318 3400 31.32 20250203 6130 -27.16 20250318 3070 45.44 20241209 3.20 Y 260660 500 76 억 556489 N N 2463 N 00 N