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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-30,5,-0.67,312853181,70139,98.11,4400,4510,4380,5840,3150,4495,4460.46,4.35,0,1120,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,684,-12.76,0.83,12,0.46,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.09,Y,260660,500,76 억,,667149,N,N,9633,N,00,N
20250422,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-30,5,-0.67,289527237,64909,90.79,4400,4510,4380,5840,3150,4495,4460.51,4.35,0,1235,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,684,-12.76,0.83,12,0.42,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,141028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-20,5,-0.44,253760552,56892,79.58,4400,4510,4380,5840,3150,4495,4460.39,4.35,0,318,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,686,-12.79,0.83,12,0.37,-350.00,5400.00,6130,20250318,-27.00,3070,20241209,45.77,6130,-27.00,20250318,3400,31.62,20250203,6130,-27.00,20250318,3070,45.77,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,131025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-20,5,-0.44,194745997,43645,61.05,4400,4510,4380,5840,3150,4495,4462.05,4.35,0,844,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,686,-12.79,0.83,12,0.28,-350.00,5400.00,6130,20250318,-27.00,3070,20241209,45.77,6130,-27.00,20250318,3400,31.62,20250203,6130,-27.00,20250318,3070,45.77,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,121029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,-25,5,-0.56,161501389,36209,50.65,4400,4510,4380,5840,3150,4495,4460.26,4.35,0,308,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,685,-12.77,0.83,12,0.24,-350.00,5400.00,6130,20250318,-27.08,3070,20241209,45.60,6130,-27.08,20250318,3400,31.47,20250203,6130,-27.08,20250318,3070,45.60,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-5,5,-0.11,109586134,24614,34.43,4400,4510,4380,5840,3150,4495,4452.19,4.35,0,-1926,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,688,-12.83,0.83,12,0.16,-350.00,5400.00,6130,20250318,-26.75,3070,20241209,46.25,6130,-26.75,20250318,3400,32.06,20250203,6130,-26.75,20250318,3070,46.25,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,101027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,-35,5,-0.78,94992815,21351,29.86,4400,4510,4380,5840,3150,4495,4449.10,4.35,0,-1599,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,684,-12.74,0.83,12,0.14,-350.00,5400.00,6130,20250318,-27.24,3070,20241209,45.28,6130,-27.24,20250318,3400,31.18,20250203,6130,-27.24,20250318,3070,45.28,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250422,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-5,5,-0.11,18991535,4251,5.95,4400,4510,4400,5840,3150,4495,4467.55,4.35,0,660,4638,4566,4498,4426,4358,4565,4425,77,1345,500,2870,5,1,15327021,688,-12.83,0.83,12,0.03,-350.00,5400.00,6130,20250318,-26.75,3070,20241209,46.25,6130,-26.75,20250318,3400,32.06,20250203,6130,-26.75,20250318,3070,46.25,20241209,3.09,Y,260660,500,76 억,,667149,N,N,8834,N,00,N
20250421,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-5,5,-0.11,319354605,71265,54.19,4495,4570,4430,5850,3150,4500,4481.22,4.25,0,16641,4596,4547,4486,4437,4376,4517,4407,77,1350,500,2880,5,1,15327021,689,-12.84,0.83,12,0.46,-350.00,5400.00,6130,20250318,-26.67,3070,20241209,46.42,6130,-26.67,20250318,3400,32.21,20250203,6130,-26.67,20250318,3070,46.42,20241209,3.11,Y,260660,500,76 억,,650848,N,N,8834,N,00,N
20250421,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-15,5,-0.33,298448030,66603,50.64,4495,4570,4430,5850,3150,4500,4481.00,4.25,0,15387,4596,4547,4486,4437,4376,4517,4407,77,1350,500,2880,5,1,15327021,687,-12.81,0.83,12,0.43,-350.00,5400.00,6130,20250318,-26.84,3070,20241209,46.09,6130,-26.84,20250318,3400,31.91,20250203,6130,-26.84,20250318,3070,46.09,20241209,3.11,Y,260660,500,76 억,,650848,N,N,15288,N,00,N
20250421,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-35,5,-0.78,266909415,59555,45.28,4495,4570,4430,5850,3150,4500,4481.73,4.25,0,12537,4596,4547,4486,4437,4376,4517,4407,77,1350,500,2880,5,1,15327021,684,-12.76,0.83,12,0.39,-350.00,5400.00,6130,20250318,-27.16,3070,20241209,45.44,6130,-27.16,20250318,3400,31.32,20250203,6130,-27.16,20250318,3070,45.44,20241209,3.11,Y,260660,500,76 억,,650848,N,N,15288,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 20250422 161010 57 100.00 KOSDAQ 제약 N N N N N 4465 -30 5 -0.67 312853181 70139 98.11 4400 4510 4380 5840 3150 4495 4460.46 4.35 0 1120 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 684 -12.76 0.83 12 0.46 -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 3.09 Y 260660 500 76 억 667149 N N 9633 N 00 N
3 20250422 151028 57 100.00 KOSDAQ 제약 N N N N N 4465 -30 5 -0.67 289527237 64909 90.79 4400 4510 4380 5840 3150 4495 4460.51 4.35 0 1235 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 684 -12.76 0.83 12 0.42 -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 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
4 20250422 141028 57 100.00 KOSDAQ 제약 N N N N N 4475 -20 5 -0.44 253760552 56892 79.58 4400 4510 4380 5840 3150 4495 4460.39 4.35 0 318 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 686 -12.79 0.83 12 0.37 -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 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
5 20250422 131025 57 100.00 KOSDAQ 제약 N N N N N 4475 -20 5 -0.44 194745997 43645 61.05 4400 4510 4380 5840 3150 4495 4462.05 4.35 0 844 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 686 -12.79 0.83 12 0.28 -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 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
6 20250422 121029 57 100.00 KOSDAQ 제약 N N N N N 4470 -25 5 -0.56 161501389 36209 50.65 4400 4510 4380 5840 3150 4495 4460.26 4.35 0 308 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 685 -12.77 0.83 12 0.24 -350.00 5400.00 6130 20250318 -27.08 3070 20241209 45.60 6130 -27.08 20250318 3400 31.47 20250203 6130 -27.08 20250318 3070 45.60 20241209 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
7 20250422 111026 57 100.00 KOSDAQ 제약 N N N N N 4490 -5 5 -0.11 109586134 24614 34.43 4400 4510 4380 5840 3150 4495 4452.19 4.35 0 -1926 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 688 -12.83 0.83 12 0.16 -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 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
8 20250422 101027 57 100.00 KOSDAQ 제약 N N N N N 4460 -35 5 -0.78 94992815 21351 29.86 4400 4510 4380 5840 3150 4495 4449.10 4.35 0 -1599 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 684 -12.74 0.83 12 0.14 -350.00 5400.00 6130 20250318 -27.24 3070 20241209 45.28 6130 -27.24 20250318 3400 31.18 20250203 6130 -27.24 20250318 3070 45.28 20241209 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
9 20250422 091029 57 100.00 KOSDAQ 제약 N N N N N 4490 -5 5 -0.11 18991535 4251 5.95 4400 4510 4400 5840 3150 4495 4467.55 4.35 0 660 4638 4566 4498 4426 4358 4565 4425 77 1345 500 2870 5 1 15327021 688 -12.83 0.83 12 0.03 -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 3.09 Y 260660 500 76 억 667149 N N 8834 N 00 N
10 20250421 161006 57 100.00 KOSDAQ 제약 N N N N N 4495 -5 5 -0.11 319354605 71265 54.19 4495 4570 4430 5850 3150 4500 4481.22 4.25 0 16641 4596 4547 4486 4437 4376 4517 4407 77 1350 500 2880 5 1 15327021 689 -12.84 0.83 12 0.46 -350.00 5400.00 6130 20250318 -26.67 3070 20241209 46.42 6130 -26.67 20250318 3400 32.21 20250203 6130 -26.67 20250318 3070 46.42 20241209 3.11 Y 260660 500 76 억 650848 N N 8834 N 00 N
11 20250421 151024 57 100.00 KOSDAQ 제약 N N N N N 4485 -15 5 -0.33 298448030 66603 50.64 4495 4570 4430 5850 3150 4500 4481.00 4.25 0 15387 4596 4547 4486 4437 4376 4517 4407 77 1350 500 2880 5 1 15327021 687 -12.81 0.83 12 0.43 -350.00 5400.00 6130 20250318 -26.84 3070 20241209 46.09 6130 -26.84 20250318 3400 31.91 20250203 6130 -26.84 20250318 3070 46.09 20241209 3.11 Y 260660 500 76 억 650848 N N 15288 N 00 N
12 20250421 141023 57 100.00 KOSDAQ 제약 N N N N N 4465 -35 5 -0.78 266909415 59555 45.28 4495 4570 4430 5850 3150 4500 4481.73 4.25 0 12537 4596 4547 4486 4437 4376 4517 4407 77 1350 500 2880 5 1 15327021 684 -12.76 0.83 12 0.39 -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 3.11 Y 260660 500 76 억 650848 N N 15288 N 00 N