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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
059210/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
20250414,160535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,95,2,2.00,1503041196,310681,87.26,4800,4900,4735,6180,3330,4755,4837.85,7.61,0,2718,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1157,5.17,1.20,12,1.30,939.00,4037.00,5240,20240517,-7.44,3210,20241209,51.09,4900,-1.02,20250414,3675,31.97,20250102,5240,-7.44,20240517,3210,51.09,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,2971,N,00,N
20250414,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,100,2,2.10,1396283406,288652,81.07,4800,4900,4735,6180,3330,4755,4837.26,7.61,0,9916,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1159,5.17,1.20,12,1.21,939.00,4037.00,5240,20240517,-7.35,3210,20241209,51.25,4900,-0.92,20250414,3675,32.11,20250102,5240,-7.35,20240517,3210,51.25,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,125,2,2.63,1299507506,268769,75.49,4800,4900,4735,6180,3330,4755,4835.03,7.61,0,11722,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1164,5.20,1.21,12,1.13,939.00,4037.00,5240,20240517,-6.87,3210,20241209,52.02,4900,-0.41,20250414,3675,32.79,20250102,5240,-6.87,20240517,3210,52.02,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,130538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4825,70,2,1.47,1136878742,235304,66.09,4800,4900,4735,6180,3330,4755,4831.53,7.61,0,7797,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1151,5.14,1.20,12,0.99,939.00,4037.00,5240,20240517,-7.92,3210,20241209,50.31,4900,-1.53,20250414,3675,31.29,20250102,5240,-7.92,20240517,3210,50.31,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,75,2,1.58,1071224005,221672,62.26,4800,4900,4735,6180,3330,4755,4832.47,7.61,0,1310,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1153,5.14,1.20,12,0.93,939.00,4037.00,5240,20240517,-7.82,3210,20241209,50.47,4900,-1.43,20250414,3675,31.43,20250102,5240,-7.82,20240517,3210,50.47,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,110536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,55,2,1.16,961022235,198825,55.84,4800,4900,4735,6180,3330,4755,4833.51,7.61,0,-5169,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1148,5.12,1.19,12,0.83,939.00,4037.00,5240,20240517,-8.21,3210,20241209,49.84,4900,-1.84,20250414,3675,30.88,20250102,5240,-8.21,20240517,3210,49.84,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,100538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,115,2,2.42,708315510,146387,41.11,4800,4900,4735,6180,3330,4755,4838.65,7.61,0,-15647,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1162,5.19,1.21,12,0.61,939.00,4037.00,5240,20240517,-7.06,3210,20241209,51.71,4900,-0.61,20250414,3675,32.52,20250102,5240,-7.06,20240517,3210,51.71,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250414,090539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4745,-10,5,-0.21,59900055,12564,3.53,4800,4815,4735,6180,3330,4755,4767.59,7.61,0,-4960,4938,4846,4728,4636,4518,4892,4682,119,1425,500,3420,5,1,23862351,1132,5.05,1.18,12,0.05,939.00,4037.00,5240,20240517,-9.45,3210,20241209,47.82,4820,-1.56,20250411,3675,29.12,20250102,5240,-9.45,20240517,3210,47.82,20241209,3.31,Y,059210,500,119 억,,1816262,N,N,5368,N,00,N
20250411,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,35,2,0.74,1672383891,352522,79.84,4700,4820,4610,6130,3305,4720,4744.07,7.64,0,-7760,4860,4790,4670,4600,4480,4825,4635,119,1410,500,3390,5,1,23862351,1135,5.06,1.18,12,1.48,939.00,4037.00,5240,20240517,-9.26,3210,20241209,48.13,4820,-1.35,20250411,3675,29.39,20250102,5240,-9.26,20240517,3210,48.13,20241209,3.37,Y,059210,500,119 억,,1824023,N,N,5368,N,00,N
20250411,150537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,30,2,0.64,1601083476,337531,76.44,4700,4820,4610,6130,3305,4720,4743.54,7.64,0,-5243,4860,4790,4670,4600,4480,4825,4635,119,1410,500,3390,5,1,23862351,1133,5.06,1.18,12,1.41,939.00,4037.00,5240,20240517,-9.35,3210,20241209,47.98,4820,-1.45,20250411,3675,29.25,20250102,5240,-9.35,20240517,3210,47.98,20241209,3.37,Y,059210,500,119 억,,1824023,N,N,5322,N,00,N
20250411,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,60,2,1.27,1528402324,322254,72.98,4700,4820,4610,6130,3305,4720,4742.87,7.64,0,-5007,4860,4790,4670,4600,4480,4825,4635,119,1410,500,3390,5,1,23862351,1141,5.09,1.18,12,1.35,939.00,4037.00,5240,20240517,-8.78,3210,20241209,48.91,4820,-0.83,20250411,3675,30.07,20250102,5240,-8.78,20240517,3210,48.91,20241209,3.37,Y,059210,500,119 억,,1824023,N,N,5322,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 20250414 160535 57 100.00 KOSDAQ 제약 N N N N N 4850 95 2 2.00 1503041196 310681 87.26 4800 4900 4735 6180 3330 4755 4837.85 7.61 0 2718 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1157 5.17 1.20 12 1.30 939.00 4037.00 5240 20240517 -7.44 3210 20241209 51.09 4900 -1.02 20250414 3675 31.97 20250102 5240 -7.44 20240517 3210 51.09 20241209 3.31 Y 059210 500 119 억 1816262 N N 2971 N 00 N
3 20250414 150539 57 100.00 KOSDAQ 제약 N N N N N 4855 100 2 2.10 1396283406 288652 81.07 4800 4900 4735 6180 3330 4755 4837.26 7.61 0 9916 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1159 5.17 1.20 12 1.21 939.00 4037.00 5240 20240517 -7.35 3210 20241209 51.25 4900 -0.92 20250414 3675 32.11 20250102 5240 -7.35 20240517 3210 51.25 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
4 20250414 140539 57 100.00 KOSDAQ 제약 N N N N N 4880 125 2 2.63 1299507506 268769 75.49 4800 4900 4735 6180 3330 4755 4835.03 7.61 0 11722 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1164 5.20 1.21 12 1.13 939.00 4037.00 5240 20240517 -6.87 3210 20241209 52.02 4900 -0.41 20250414 3675 32.79 20250102 5240 -6.87 20240517 3210 52.02 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
5 20250414 130538 57 100.00 KOSDAQ 제약 N N N N N 4825 70 2 1.47 1136878742 235304 66.09 4800 4900 4735 6180 3330 4755 4831.53 7.61 0 7797 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1151 5.14 1.20 12 0.99 939.00 4037.00 5240 20240517 -7.92 3210 20241209 50.31 4900 -1.53 20250414 3675 31.29 20250102 5240 -7.92 20240517 3210 50.31 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
6 20250414 120540 57 100.00 KOSDAQ 제약 N N N N N 4830 75 2 1.58 1071224005 221672 62.26 4800 4900 4735 6180 3330 4755 4832.47 7.61 0 1310 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1153 5.14 1.20 12 0.93 939.00 4037.00 5240 20240517 -7.82 3210 20241209 50.47 4900 -1.43 20250414 3675 31.43 20250102 5240 -7.82 20240517 3210 50.47 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
7 20250414 110536 57 100.00 KOSDAQ 제약 N N N N N 4810 55 2 1.16 961022235 198825 55.84 4800 4900 4735 6180 3330 4755 4833.51 7.61 0 -5169 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1148 5.12 1.19 12 0.83 939.00 4037.00 5240 20240517 -8.21 3210 20241209 49.84 4900 -1.84 20250414 3675 30.88 20250102 5240 -8.21 20240517 3210 49.84 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
8 20250414 100538 57 100.00 KOSDAQ 제약 N N N N N 4870 115 2 2.42 708315510 146387 41.11 4800 4900 4735 6180 3330 4755 4838.65 7.61 0 -15647 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1162 5.19 1.21 12 0.61 939.00 4037.00 5240 20240517 -7.06 3210 20241209 51.71 4900 -0.61 20250414 3675 32.52 20250102 5240 -7.06 20240517 3210 51.71 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
9 20250414 090539 57 100.00 KOSDAQ 제약 N N N N N 4745 -10 5 -0.21 59900055 12564 3.53 4800 4815 4735 6180 3330 4755 4767.59 7.61 0 -4960 4938 4846 4728 4636 4518 4892 4682 119 1425 500 3420 5 1 23862351 1132 5.05 1.18 12 0.05 939.00 4037.00 5240 20240517 -9.45 3210 20241209 47.82 4820 -1.56 20250411 3675 29.12 20250102 5240 -9.45 20240517 3210 47.82 20241209 3.31 Y 059210 500 119 억 1816262 N N 5368 N 00 N
10 20250411 160532 57 100.00 KOSDAQ 제약 N N N N N 4755 35 2 0.74 1672383891 352522 79.84 4700 4820 4610 6130 3305 4720 4744.07 7.64 0 -7760 4860 4790 4670 4600 4480 4825 4635 119 1410 500 3390 5 1 23862351 1135 5.06 1.18 12 1.48 939.00 4037.00 5240 20240517 -9.26 3210 20241209 48.13 4820 -1.35 20250411 3675 29.39 20250102 5240 -9.26 20240517 3210 48.13 20241209 3.37 Y 059210 500 119 억 1824023 N N 5368 N 00 N
11 20250411 150537 57 100.00 KOSDAQ 제약 N N N N N 4750 30 2 0.64 1601083476 337531 76.44 4700 4820 4610 6130 3305 4720 4743.54 7.64 0 -5243 4860 4790 4670 4600 4480 4825 4635 119 1410 500 3390 5 1 23862351 1133 5.06 1.18 12 1.41 939.00 4037.00 5240 20240517 -9.35 3210 20241209 47.98 4820 -1.45 20250411 3675 29.25 20250102 5240 -9.35 20240517 3210 47.98 20241209 3.37 Y 059210 500 119 억 1824023 N N 5322 N 00 N
12 20250411 140536 57 100.00 KOSDAQ 제약 N N N N N 4780 60 2 1.27 1528402324 322254 72.98 4700 4820 4610 6130 3305 4720 4742.87 7.64 0 -5007 4860 4790 4670 4600 4480 4825 4635 119 1410 500 3390 5 1 23862351 1141 5.09 1.18 12 1.35 939.00 4037.00 5240 20240517 -8.78 3210 20241209 48.91 4820 -0.83 20250411 3675 30.07 20250102 5240 -8.78 20240517 3210 48.91 20241209 3.37 Y 059210 500 119 억 1824023 N N 5322 N 00 N