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
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
20250411,161035,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1021,10,2,0.99,51806312,51252,68.19,987,1026,952,1314,708,1011,1010.81,5.19,0,21055,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,209,-1.69,1.47,12,0.25,-605.00,694.00,3260,20240509,-68.68,952,20250411,7.25,2370,-56.92,20250113,952,7.25,20250411,3260,-68.68,20240509,952,7.25,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,6833,N,00,N
20250411,151045,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1022,11,2,1.09,48738987,48257,64.20,987,1023,952,1314,708,1011,1009.99,5.19,0,20857,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,209,-1.69,1.47,12,0.24,-605.00,694.00,3260,20240509,-68.65,952,20250411,7.35,2370,-56.88,20250113,952,7.35,20250411,3260,-68.65,20240509,952,7.35,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,141042,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1016,5,2,0.49,42002864,41640,55.40,987,1023,952,1314,708,1011,1008.71,5.19,0,19646,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,208,-1.68,1.46,12,0.20,-605.00,694.00,3260,20240509,-68.83,952,20250411,6.72,2370,-57.13,20250113,952,6.72,20250411,3260,-68.83,20240509,952,6.72,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,131044,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1016,5,2,0.49,35516122,35264,46.92,987,1023,952,1314,708,1011,1007.15,5.19,0,17979,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,208,-1.68,1.46,12,0.17,-605.00,694.00,3260,20240509,-68.83,952,20250411,6.72,2370,-57.13,20250113,952,6.72,20250411,3260,-68.83,20240509,952,6.72,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,121046,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1005,-6,5,-0.59,17686696,17702,23.55,987,1016,952,1314,708,1011,999.14,5.19,0,4855,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,206,-1.66,1.45,12,0.09,-605.00,694.00,3260,20240509,-69.17,952,20250411,5.57,2370,-57.59,20250113,952,5.57,20250411,3260,-69.17,20240509,952,5.57,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,111045,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1001,-10,5,-0.99,15827384,15858,21.10,987,1016,952,1314,708,1011,998.07,5.19,0,4733,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,205,-1.65,1.44,12,0.08,-605.00,694.00,3260,20240509,-69.29,952,20250411,5.15,2370,-57.76,20250113,952,5.15,20250411,3260,-69.29,20240509,952,5.15,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,101047,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1004,-7,5,-0.69,9408830,9455,12.58,987,1016,952,1314,708,1011,995.12,5.19,0,2367,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,205,-1.66,1.45,12,0.05,-605.00,694.00,3260,20240509,-69.20,952,20250411,5.46,2370,-57.64,20250113,952,5.46,20250411,3260,-69.20,20240509,952,5.46,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,091051,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1011,0,3,0.00,1990583,2012,2.68,987,1011,952,1314,708,1011,989.36,5.19,0,-220,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,207,-1.67,1.46,12,0.01,-605.00,694.00,3260,20240509,-68.99,952,20250411,6.20,2370,-57.34,20250113,952,6.20,20250411,3260,-68.99,20240509,952,6.20,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250410,161039,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1011,59,2,6.20,75267983,75162,40.97,969,1038,966,1237,667,952,1001.41,4.96,0,45290,1120,1036,994,910,868,1015,889,102,285,500,0,1,1,20467248,207,-1.67,1.46,12,0.37,-605.00,694.00,3260,20240509,-68.99,952,20250409,6.20,2370,-57.34,20250113,952,6.20,20250409,3260,-68.99,20240509,952,6.20,20250409,0.00,Y,298060,500,102 억,,1015953,N,N,0,N,00,N
20250410,151044,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1018,66,2,6.93,74352243,74257,40.47,969,1038,966,1237,667,952,1001.28,4.96,0,45179,1120,1036,994,910,868,1015,889,102,285,500,0,1,1,20467248,208,-1.68,1.47,12,0.36,-605.00,694.00,3260,20240509,-68.77,952,20250409,6.93,2370,-57.05,20250113,952,6.93,20250409,3260,-68.77,20240509,952,6.93,20250409,0.00,Y,298060,500,102 억,,1015953,N,N,0,N,00,N
20250410,141040,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1013,61,2,6.41,67831960,67831,36.97,969,1038,966,1237,667,952,1000.01,4.96,0,39593,1120,1036,994,910,868,1015,889,102,285,500,0,1,1,20467248,207,-1.67,1.46,12,0.33,-605.00,694.00,3260,20240509,-68.93,952,20250409,6.41,2370,-57.26,20250113,952,6.41,20250409,3260,-68.93,20240509,952,6.41,20250409,0.00,Y,298060,500,102 억,,1015953,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 20250411 161035 51 100.00 KOSDAQ 신저가 제약 N N N N N 1021 10 2 0.99 51806312 51252 68.19 987 1026 952 1314 708 1011 1010.81 5.19 0 21055 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 209 -1.69 1.47 12 0.25 -605.00 694.00 3260 20240509 -68.68 952 20250411 7.25 2370 -56.92 20250113 952 7.25 20250411 3260 -68.68 20240509 952 7.25 20250411 0.00 Y 298060 500 102 억 1062515 N N 6833 N 00 N
3 20250411 151045 51 100.00 KOSDAQ 신저가 제약 N N N N N 1022 11 2 1.09 48738987 48257 64.20 987 1023 952 1314 708 1011 1009.99 5.19 0 20857 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 209 -1.69 1.47 12 0.24 -605.00 694.00 3260 20240509 -68.65 952 20250411 7.35 2370 -56.88 20250113 952 7.35 20250411 3260 -68.65 20240509 952 7.35 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
4 20250411 141042 51 100.00 KOSDAQ 신저가 제약 N N N N N 1016 5 2 0.49 42002864 41640 55.40 987 1023 952 1314 708 1011 1008.71 5.19 0 19646 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 208 -1.68 1.46 12 0.20 -605.00 694.00 3260 20240509 -68.83 952 20250411 6.72 2370 -57.13 20250113 952 6.72 20250411 3260 -68.83 20240509 952 6.72 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
5 20250411 131044 51 100.00 KOSDAQ 신저가 제약 N N N N N 1016 5 2 0.49 35516122 35264 46.92 987 1023 952 1314 708 1011 1007.15 5.19 0 17979 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 208 -1.68 1.46 12 0.17 -605.00 694.00 3260 20240509 -68.83 952 20250411 6.72 2370 -57.13 20250113 952 6.72 20250411 3260 -68.83 20240509 952 6.72 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
6 20250411 121046 51 100.00 KOSDAQ 신저가 제약 N N N N N 1005 -6 5 -0.59 17686696 17702 23.55 987 1016 952 1314 708 1011 999.14 5.19 0 4855 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 206 -1.66 1.45 12 0.09 -605.00 694.00 3260 20240509 -69.17 952 20250411 5.57 2370 -57.59 20250113 952 5.57 20250411 3260 -69.17 20240509 952 5.57 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
7 20250411 111045 51 100.00 KOSDAQ 신저가 제약 N N N N N 1001 -10 5 -0.99 15827384 15858 21.10 987 1016 952 1314 708 1011 998.07 5.19 0 4733 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 205 -1.65 1.44 12 0.08 -605.00 694.00 3260 20240509 -69.29 952 20250411 5.15 2370 -57.76 20250113 952 5.15 20250411 3260 -69.29 20240509 952 5.15 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
8 20250411 101047 51 100.00 KOSDAQ 신저가 제약 N N N N N 1004 -7 5 -0.69 9408830 9455 12.58 987 1016 952 1314 708 1011 995.12 5.19 0 2367 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 205 -1.66 1.45 12 0.05 -605.00 694.00 3260 20240509 -69.20 952 20250411 5.46 2370 -57.64 20250113 952 5.46 20250411 3260 -69.20 20240509 952 5.46 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
9 20250411 091051 51 100.00 KOSDAQ 신저가 제약 N N N N N 1011 0 3 0.00 1990583 2012 2.68 987 1011 952 1314 708 1011 989.36 5.19 0 -220 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 207 -1.67 1.46 12 0.01 -605.00 694.00 3260 20240509 -68.99 952 20250411 6.20 2370 -57.34 20250113 952 6.20 20250411 3260 -68.99 20240509 952 6.20 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
10 20250410 161039 51 100.00 KOSDAQ 제약 N N N N N 1011 59 2 6.20 75267983 75162 40.97 969 1038 966 1237 667 952 1001.41 4.96 0 45290 1120 1036 994 910 868 1015 889 102 285 500 0 1 1 20467248 207 -1.67 1.46 12 0.37 -605.00 694.00 3260 20240509 -68.99 952 20250409 6.20 2370 -57.34 20250113 952 6.20 20250409 3260 -68.99 20240509 952 6.20 20250409 0.00 Y 298060 500 102 억 1015953 N N 0 N 00 N
11 20250410 151044 51 100.00 KOSDAQ 제약 N N N N N 1018 66 2 6.93 74352243 74257 40.47 969 1038 966 1237 667 952 1001.28 4.96 0 45179 1120 1036 994 910 868 1015 889 102 285 500 0 1 1 20467248 208 -1.68 1.47 12 0.36 -605.00 694.00 3260 20240509 -68.77 952 20250409 6.93 2370 -57.05 20250113 952 6.93 20250409 3260 -68.77 20240509 952 6.93 20250409 0.00 Y 298060 500 102 억 1015953 N N 0 N 00 N
12 20250410 141040 51 100.00 KOSDAQ 제약 N N N N N 1013 61 2 6.41 67831960 67831 36.97 969 1038 966 1237 667 952 1000.01 4.96 0 39593 1120 1036 994 910 868 1015 889 102 285 500 0 1 1 20467248 207 -1.67 1.46 12 0.33 -605.00 694.00 3260 20240509 -68.93 952 20250409 6.41 2370 -57.26 20250113 952 6.41 20250409 3260 -68.93 20240509 952 6.41 20250409 0.00 Y 298060 500 102 억 1015953 N N 0 N 00 N