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
246960/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
20250414,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7810,-250,5,-3.10,70906230,8898,281.14,8000,8100,7810,10470,5650,8060,7968.78,1.10,0,69,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,569,-15.25,3.67,12,0.12,-512.00,2128.00,11850,20240529,-34.09,7530,20250408,3.72,10450,-25.26,20250205,7530,3.72,20250408,11850,-34.09,20240529,7530,3.72,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-170,5,-2.11,63016820,7891,249.32,8000,8100,7850,10470,5650,8060,7985.91,1.10,0,249,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,575,-15.41,3.71,12,0.11,-512.00,2128.00,11850,20240529,-33.42,7530,20250408,4.78,10450,-24.50,20250205,7530,4.78,20250408,11850,-33.42,20240529,7530,4.78,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-50,5,-0.62,55223490,6908,218.26,8000,8100,7940,10470,5650,8060,7994.14,1.10,0,241,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,583,-15.64,3.76,12,0.09,-512.00,2128.00,11850,20240529,-32.41,7530,20250408,6.37,10450,-23.35,20250205,7530,6.37,20250408,11850,-32.41,20240529,7530,6.37,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-10,5,-0.12,27309540,3404,107.55,8000,8100,7960,10470,5650,8060,8022.78,1.10,0,21,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,586,-15.72,3.78,12,0.05,-512.00,2128.00,11850,20240529,-32.07,7530,20250408,6.91,10450,-22.97,20250205,7530,6.91,20250408,11850,-32.07,20240529,7530,6.91,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,40,2,0.50,16054040,2001,63.22,8000,8100,7960,10470,5650,8060,8023.01,1.10,0,-168,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,590,-15.82,3.81,12,0.03,-512.00,2128.00,11850,20240529,-31.65,7530,20250408,7.57,10450,-22.49,20250205,7530,7.57,20250408,11850,-31.65,20240529,7530,7.57,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,110956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-60,5,-0.74,10951230,1371,43.32,8000,8070,7960,10470,5650,8060,7987.77,1.10,0,73,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,583,-15.62,3.76,12,0.02,-512.00,2128.00,11850,20240529,-32.49,7530,20250408,6.24,10450,-23.44,20250205,7530,6.24,20250408,11850,-32.49,20240529,7530,6.24,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,100958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7970,-90,5,-1.12,4223930,527,16.65,8000,8070,7960,10470,5650,8060,8015.05,1.10,0,28,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,580,-15.57,3.75,12,0.01,-512.00,2128.00,11850,20240529,-32.74,7530,20250408,5.84,10450,-23.73,20250205,7530,5.84,20250408,11850,-32.74,20240529,7530,5.84,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250414,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-60,5,-0.74,464000,58,1.83,8000,8000,8000,10470,5650,8060,8000.00,1.10,0,0,8300,8180,8090,7970,7880,8135,7925,36,2410,500,5800,10,1,7283401,583,-15.62,3.76,12,0.00,-512.00,2128.00,11850,20240529,-32.49,7530,20250408,6.24,10450,-23.44,20250205,7530,6.24,20250408,11850,-32.49,20240529,7530,6.24,20250408,0.45,Y,246960,500,36 억,,79954,N,N,0,N,00,N
20250411,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-190,5,-2.30,25695850,3165,65.06,8110,8210,8000,10720,5780,8250,8118.75,1.11,0,-693,8663,8456,8093,7886,7523,8560,7990,36,2470,500,5940,10,1,7283401,587,-15.74,3.79,12,0.04,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.45,Y,246960,500,36 억,,80642,N,N,0,N,00,N
20250411,150958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-190,5,-2.30,24043150,2960,60.84,8110,8210,8000,10720,5780,8250,8122.69,1.11,0,-638,8663,8456,8093,7886,7523,8560,7990,36,2470,500,5940,10,1,7283401,587,-15.74,3.79,12,0.04,-512.00,2128.00,11850,20240529,-31.98,7530,20250408,7.04,10450,-22.87,20250205,7530,7.04,20250408,11850,-31.98,20240529,7530,7.04,20250408,0.45,Y,246960,500,36 억,,80642,N,N,0,N,00,N
20250411,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-70,5,-0.85,13738550,1686,34.66,8110,8210,8020,10720,5780,8250,8148.61,1.11,0,-665,8663,8456,8093,7886,7523,8560,7990,36,2470,500,5940,10,1,7283401,596,-15.98,3.84,12,0.02,-512.00,2128.00,11850,20240529,-30.97,7530,20250408,8.63,10450,-21.72,20250205,7530,8.63,20250408,11850,-30.97,20240529,7530,8.63,20250408,0.45,Y,246960,500,36 억,,80642,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 20250414 160953 57 100.00 KOSDAQ 제약 N N N N N 7810 -250 5 -3.10 70906230 8898 281.14 8000 8100 7810 10470 5650 8060 7968.78 1.10 0 69 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 569 -15.25 3.67 12 0.12 -512.00 2128.00 11850 20240529 -34.09 7530 20250408 3.72 10450 -25.26 20250205 7530 3.72 20250408 11850 -34.09 20240529 7530 3.72 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
3 20250414 151002 57 100.00 KOSDAQ 제약 N N N N N 7890 -170 5 -2.11 63016820 7891 249.32 8000 8100 7850 10470 5650 8060 7985.91 1.10 0 249 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 575 -15.41 3.71 12 0.11 -512.00 2128.00 11850 20240529 -33.42 7530 20250408 4.78 10450 -24.50 20250205 7530 4.78 20250408 11850 -33.42 20240529 7530 4.78 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
4 20250414 141001 57 100.00 KOSDAQ 제약 N N N N N 8010 -50 5 -0.62 55223490 6908 218.26 8000 8100 7940 10470 5650 8060 7994.14 1.10 0 241 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 583 -15.64 3.76 12 0.09 -512.00 2128.00 11850 20240529 -32.41 7530 20250408 6.37 10450 -23.35 20250205 7530 6.37 20250408 11850 -32.41 20240529 7530 6.37 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
5 20250414 130959 57 100.00 KOSDAQ 제약 N N N N N 8050 -10 5 -0.12 27309540 3404 107.55 8000 8100 7960 10470 5650 8060 8022.78 1.10 0 21 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 586 -15.72 3.78 12 0.05 -512.00 2128.00 11850 20240529 -32.07 7530 20250408 6.91 10450 -22.97 20250205 7530 6.91 20250408 11850 -32.07 20240529 7530 6.91 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
6 20250414 121001 57 100.00 KOSDAQ 제약 N N N N N 8100 40 2 0.50 16054040 2001 63.22 8000 8100 7960 10470 5650 8060 8023.01 1.10 0 -168 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 590 -15.82 3.81 12 0.03 -512.00 2128.00 11850 20240529 -31.65 7530 20250408 7.57 10450 -22.49 20250205 7530 7.57 20250408 11850 -31.65 20240529 7530 7.57 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
7 20250414 110956 57 100.00 KOSDAQ 제약 N N N N N 8000 -60 5 -0.74 10951230 1371 43.32 8000 8070 7960 10470 5650 8060 7987.77 1.10 0 73 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 583 -15.62 3.76 12 0.02 -512.00 2128.00 11850 20240529 -32.49 7530 20250408 6.24 10450 -23.44 20250205 7530 6.24 20250408 11850 -32.49 20240529 7530 6.24 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
8 20250414 100958 57 100.00 KOSDAQ 제약 N N N N N 7970 -90 5 -1.12 4223930 527 16.65 8000 8070 7960 10470 5650 8060 8015.05 1.10 0 28 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 580 -15.57 3.75 12 0.01 -512.00 2128.00 11850 20240529 -32.74 7530 20250408 5.84 10450 -23.73 20250205 7530 5.84 20250408 11850 -32.74 20240529 7530 5.84 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
9 20250414 090959 57 100.00 KOSDAQ 제약 N N N N N 8000 -60 5 -0.74 464000 58 1.83 8000 8000 8000 10470 5650 8060 8000.00 1.10 0 0 8300 8180 8090 7970 7880 8135 7925 36 2410 500 5800 10 1 7283401 583 -15.62 3.76 12 0.00 -512.00 2128.00 11850 20240529 -32.49 7530 20250408 6.24 10450 -23.44 20250205 7530 6.24 20250408 11850 -32.49 20240529 7530 6.24 20250408 0.45 Y 246960 500 36 억 79954 N N 0 N 00 N
10 20250411 160949 57 100.00 KOSDAQ 제약 N N N N N 8060 -190 5 -2.30 25695850 3165 65.06 8110 8210 8000 10720 5780 8250 8118.75 1.11 0 -693 8663 8456 8093 7886 7523 8560 7990 36 2470 500 5940 10 1 7283401 587 -15.74 3.79 12 0.04 -512.00 2128.00 11850 20240529 -31.98 7530 20250408 7.04 10450 -22.87 20250205 7530 7.04 20250408 11850 -31.98 20240529 7530 7.04 20250408 0.45 Y 246960 500 36 억 80642 N N 0 N 00 N
11 20250411 150958 57 100.00 KOSDAQ 제약 N N N N N 8060 -190 5 -2.30 24043150 2960 60.84 8110 8210 8000 10720 5780 8250 8122.69 1.11 0 -638 8663 8456 8093 7886 7523 8560 7990 36 2470 500 5940 10 1 7283401 587 -15.74 3.79 12 0.04 -512.00 2128.00 11850 20240529 -31.98 7530 20250408 7.04 10450 -22.87 20250205 7530 7.04 20250408 11850 -31.98 20240529 7530 7.04 20250408 0.45 Y 246960 500 36 억 80642 N N 0 N 00 N
12 20250411 140956 57 100.00 KOSDAQ 제약 N N N N N 8180 -70 5 -0.85 13738550 1686 34.66 8110 8210 8020 10720 5780 8250 8148.61 1.11 0 -665 8663 8456 8093 7886 7523 8560 7990 36 2470 500 5940 10 1 7283401 596 -15.98 3.84 12 0.02 -512.00 2128.00 11850 20240529 -30.97 7530 20250408 8.63 10450 -21.72 20250205 7530 8.63 20250408 11850 -30.97 20240529 7530 8.63 20250408 0.45 Y 246960 500 36 억 80642 N N 0 N 00 N