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
099430/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
20250414,160718,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8020,-30,5,-0.37,7771463885,975081,29.30,8230,8230,7800,10460,5640,8050,7970.03,9.12,0,-212575,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4823,34.42,3.40,12,1.62,233.00,2360.00,8230,20250414,-2.55,4250,20240604,88.71,8230,-2.55,20250414,6100,31.48,20250210,8230,-2.55,20250414,4250,88.71,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,37036,N,00,N
20250414,150724,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8000,-50,5,-0.62,7352434730,922853,27.73,8230,8230,7800,10460,5640,8050,7967.07,9.12,0,-198409,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4811,34.33,3.39,12,1.53,233.00,2360.00,8230,20250414,-2.79,4250,20240604,88.24,8230,-2.79,20250414,6100,31.15,20250210,8230,-2.79,20250414,4250,88.24,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,140722,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7950,-100,5,-1.24,6583512075,826720,24.84,8230,8230,7800,10460,5640,8050,7963.41,9.12,0,-176057,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4781,34.12,3.37,12,1.37,233.00,2360.00,8230,20250414,-3.40,4250,20240604,87.06,8230,-3.40,20250414,6100,30.33,20250210,8230,-3.40,20250414,4250,87.06,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,130722,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7880,-170,5,-2.11,6052020755,759505,22.82,8230,8230,7800,10460,5640,8050,7968.38,9.12,0,-147862,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4738,33.82,3.34,12,1.26,233.00,2360.00,8230,20250414,-4.25,4250,20240604,85.41,8230,-4.25,20250414,6100,29.18,20250210,8230,-4.25,20250414,4250,85.41,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,120724,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7870,-180,5,-2.24,5531548040,693546,20.84,8230,8230,7800,10460,5640,8050,7975.75,9.12,0,-112196,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4732,33.78,3.33,12,1.15,233.00,2360.00,8230,20250414,-4.37,4250,20240604,85.18,8230,-4.37,20250414,6100,29.02,20250210,8230,-4.37,20250414,4250,85.18,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,110720,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7880,-170,5,-2.11,4884606010,611026,18.36,8230,8230,7830,10460,5640,8050,7994.11,9.12,0,-85822,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4738,33.82,3.34,12,1.02,233.00,2360.00,8230,20250414,-4.25,4250,20240604,85.41,8230,-4.25,20250414,6100,29.18,20250210,8230,-4.25,20250414,4250,85.41,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,100722,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,7960,-90,5,-1.12,3723668920,463916,13.94,8230,8230,7840,10460,5640,8050,8026.60,9.12,0,-79921,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4787,34.16,3.37,12,0.77,233.00,2360.00,8230,20250414,-3.28,4250,20240604,87.29,8230,-3.28,20250414,6100,30.49,20250210,8230,-3.28,20250414,4250,87.29,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250414,090723,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8030,-20,5,-0.25,1855903555,229136,6.89,8230,8230,7950,10460,5640,8050,8099.57,9.12,0,-47744,8750,8400,7700,7350,6650,8575,7525,301,2410,500,5630,10,1,60132678,4829,34.46,3.40,12,0.38,233.00,2360.00,8230,20250414,-2.43,4250,20240604,88.94,8230,-2.43,20250414,6100,31.64,20250210,8230,-2.43,20250414,4250,88.94,20240604,7.53,Y,099430,500,300 억,,5486905,N,N,49848,N,00,N
20250411,160714,55,40.00,KOSDAQ,신고가,제약,N,N,N,Y,40,N,8050,900,2,12.59,25968774260,3327771,629.51,7050,8050,7000,9290,5010,7150,7802.75,7.72,0,854315,7343,7246,7073,6976,6803,7295,7025,301,2140,500,5000,10,1,60132678,4841,34.55,3.41,12,5.53,233.00,2360.00,8050,20250411,0.00,4250,20240604,89.41,8050,0.00,20250411,6100,31.97,20250210,8050,0.00,20250411,4250,89.41,20240604,7.42,Y,099430,500,300 억,,4643991,N,N,47837,N,00,N
20250411,150720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7970,820,2,11.47,23864908550,3065249,579.85,7050,8000,7000,9290,5010,7150,7785.63,7.72,0,824168,7343,7246,7073,6976,6803,7295,7025,301,2140,500,5000,10,1,60132678,4793,34.21,3.38,12,5.10,233.00,2360.00,8010,20241223,-0.50,4250,20240604,87.53,8000,-0.38,20250411,6100,30.66,20250210,8010,-0.50,20241223,4250,87.53,20240604,7.42,Y,099430,500,300 억,,4643991,N,N,41325,N,00,N
20250411,140719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7920,770,2,10.77,21973673000,2826676,534.72,7050,8000,7000,9290,5010,7150,7773.68,7.72,0,769939,7343,7246,7073,6976,6803,7295,7025,301,2140,500,5000,10,1,60132678,4763,33.99,3.36,12,4.70,233.00,2360.00,8010,20241223,-1.12,4250,20240604,86.35,8000,-1.00,20250411,6100,29.84,20250210,8010,-1.12,20241223,4250,86.35,20240604,7.42,Y,099430,500,300 억,,4643991,N,N,41325,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 160718 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8020 -30 5 -0.37 7771463885 975081 29.30 8230 8230 7800 10460 5640 8050 7970.03 9.12 0 -212575 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4823 34.42 3.40 12 1.62 233.00 2360.00 8230 20250414 -2.55 4250 20240604 88.71 8230 -2.55 20250414 6100 31.48 20250210 8230 -2.55 20250414 4250 88.71 20240604 7.53 Y 099430 500 300 억 5486905 N N 37036 N 00 N
3 20250414 150724 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8000 -50 5 -0.62 7352434730 922853 27.73 8230 8230 7800 10460 5640 8050 7967.07 9.12 0 -198409 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4811 34.33 3.39 12 1.53 233.00 2360.00 8230 20250414 -2.79 4250 20240604 88.24 8230 -2.79 20250414 6100 31.15 20250210 8230 -2.79 20250414 4250 88.24 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
4 20250414 140722 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 7950 -100 5 -1.24 6583512075 826720 24.84 8230 8230 7800 10460 5640 8050 7963.41 9.12 0 -176057 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4781 34.12 3.37 12 1.37 233.00 2360.00 8230 20250414 -3.40 4250 20240604 87.06 8230 -3.40 20250414 6100 30.33 20250210 8230 -3.40 20250414 4250 87.06 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
5 20250414 130722 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 7880 -170 5 -2.11 6052020755 759505 22.82 8230 8230 7800 10460 5640 8050 7968.38 9.12 0 -147862 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4738 33.82 3.34 12 1.26 233.00 2360.00 8230 20250414 -4.25 4250 20240604 85.41 8230 -4.25 20250414 6100 29.18 20250210 8230 -4.25 20250414 4250 85.41 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
6 20250414 120724 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 7870 -180 5 -2.24 5531548040 693546 20.84 8230 8230 7800 10460 5640 8050 7975.75 9.12 0 -112196 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4732 33.78 3.33 12 1.15 233.00 2360.00 8230 20250414 -4.37 4250 20240604 85.18 8230 -4.37 20250414 6100 29.02 20250210 8230 -4.37 20250414 4250 85.18 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
7 20250414 110720 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 7880 -170 5 -2.11 4884606010 611026 18.36 8230 8230 7830 10460 5640 8050 7994.11 9.12 0 -85822 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4738 33.82 3.34 12 1.02 233.00 2360.00 8230 20250414 -4.25 4250 20240604 85.41 8230 -4.25 20250414 6100 29.18 20250210 8230 -4.25 20250414 4250 85.41 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
8 20250414 100722 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 7960 -90 5 -1.12 3723668920 463916 13.94 8230 8230 7840 10460 5640 8050 8026.60 9.12 0 -79921 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4787 34.16 3.37 12 0.77 233.00 2360.00 8230 20250414 -3.28 4250 20240604 87.29 8230 -3.28 20250414 6100 30.49 20250210 8230 -3.28 20250414 4250 87.29 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
9 20250414 090723 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8030 -20 5 -0.25 1855903555 229136 6.89 8230 8230 7950 10460 5640 8050 8099.57 9.12 0 -47744 8750 8400 7700 7350 6650 8575 7525 301 2410 500 5630 10 1 60132678 4829 34.46 3.40 12 0.38 233.00 2360.00 8230 20250414 -2.43 4250 20240604 88.94 8230 -2.43 20250414 6100 31.64 20250210 8230 -2.43 20250414 4250 88.94 20240604 7.53 Y 099430 500 300 억 5486905 N N 49848 N 00 N
10 20250411 160714 55 40.00 KOSDAQ 신고가 제약 N N N Y 40 N 8050 900 2 12.59 25968774260 3327771 629.51 7050 8050 7000 9290 5010 7150 7802.75 7.72 0 854315 7343 7246 7073 6976 6803 7295 7025 301 2140 500 5000 10 1 60132678 4841 34.55 3.41 12 5.53 233.00 2360.00 8050 20250411 0.00 4250 20240604 89.41 8050 0.00 20250411 6100 31.97 20250210 8050 0.00 20250411 4250 89.41 20240604 7.42 Y 099430 500 300 억 4643991 N N 47837 N 00 N
11 20250411 150720 55 40.00 KOSDAQ 제약 N N N Y 40 N 7970 820 2 11.47 23864908550 3065249 579.85 7050 8000 7000 9290 5010 7150 7785.63 7.72 0 824168 7343 7246 7073 6976 6803 7295 7025 301 2140 500 5000 10 1 60132678 4793 34.21 3.38 12 5.10 233.00 2360.00 8010 20241223 -0.50 4250 20240604 87.53 8000 -0.38 20250411 6100 30.66 20250210 8010 -0.50 20241223 4250 87.53 20240604 7.42 Y 099430 500 300 억 4643991 N N 41325 N 00 N
12 20250411 140719 55 40.00 KOSDAQ 제약 N N N Y 40 N 7920 770 2 10.77 21973673000 2826676 534.72 7050 8000 7000 9290 5010 7150 7773.68 7.72 0 769939 7343 7246 7073 6976 6803 7295 7025 301 2140 500 5000 10 1 60132678 4763 33.99 3.36 12 4.70 233.00 2360.00 8010 20241223 -1.12 4250 20240604 86.35 8000 -1.00 20250411 6100 29.84 20250210 8010 -1.12 20241223 4250 86.35 20240604 7.42 Y 099430 500 300 억 4643991 N N 41325 N 00 N