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
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
20250414,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,40,2,0.86,1260739123,270570,112.48,4665,4715,4575,6060,3270,4665,4659.53,4.05,0,-7345,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,721,-13.44,0.87,12,1.77,-350.00,5400.00,6130,20250318,-23.25,3070,20241209,53.26,6130,-23.25,20250318,3400,38.38,20250203,6130,-23.25,20250318,3070,53.26,20241209,3.06,Y,260660,500,76 억,,619992,N,N,18427,N,00,N
20250414,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4690,25,2,0.54,1218226378,261513,108.72,4665,4715,4575,6060,3270,4665,4658.38,4.05,0,-5181,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,719,-13.40,0.87,12,1.71,-350.00,5400.00,6130,20250318,-23.49,3070,20241209,52.77,6130,-23.49,20250318,3400,37.94,20250203,6130,-23.49,20250318,3070,52.77,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,35,2,0.75,1080477948,232109,96.49,4665,4715,4575,6060,3270,4665,4655.04,4.05,0,-2731,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,720,-13.43,0.87,12,1.51,-350.00,5400.00,6130,20250318,-23.33,3070,20241209,53.09,6130,-23.33,20250318,3400,38.24,20250203,6130,-23.33,20250318,3070,53.09,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,131010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,867953158,186618,77.58,4665,4715,4575,6060,3270,4665,4650.96,4.05,0,12011,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,713,-13.29,0.86,12,1.22,-350.00,5400.00,6130,20250318,-24.14,3070,20241209,51.47,6130,-24.14,20250318,3400,36.76,20250203,6130,-24.14,20250318,3070,51.47,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,121013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4650,-15,5,-0.32,628400973,134876,56.07,4665,4715,4575,6060,3270,4665,4659.10,4.05,0,-243,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,713,-13.29,0.86,12,0.88,-350.00,5400.00,6130,20250318,-24.14,3070,20241209,51.47,6130,-24.14,20250318,3400,36.76,20250203,6130,-24.14,20250318,3070,51.47,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,111007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-5,5,-0.11,468260883,100613,41.83,4665,4715,4575,6060,3270,4665,4654.08,4.05,0,4982,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,714,-13.31,0.86,12,0.66,-350.00,5400.00,6130,20250318,-23.98,3070,20241209,51.79,6130,-23.98,20250318,3400,37.06,20250203,6130,-23.98,20250318,3070,51.79,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-5,5,-0.11,352147245,75790,31.51,4665,4695,4575,6060,3270,4665,4646.35,4.05,0,4616,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,714,-13.31,0.86,12,0.49,-350.00,5400.00,6130,20250318,-23.98,3070,20241209,51.79,6130,-23.98,20250318,3400,37.06,20250203,6130,-23.98,20250318,3070,51.79,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250414,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,-30,5,-0.64,104248545,22538,9.37,4665,4675,4575,6060,3270,4665,4625.44,4.05,0,-8851,4835,4750,4580,4495,4325,4792,4537,77,1395,500,2980,5,1,15327021,710,-13.24,0.86,12,0.15,-350.00,5400.00,6130,20250318,-24.39,3070,20241209,50.98,6130,-24.39,20250318,3400,36.32,20250203,6130,-24.39,20250318,3070,50.98,20241209,3.06,Y,260660,500,76 억,,619992,N,N,9366,N,00,N
20250411,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,190,2,4.25,1082724967,238071,110.70,4430,4665,4410,5810,3135,4475,4547.85,3.94,0,16006,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,715,-13.33,0.86,12,1.55,-350.00,5400.00,6130,20250318,-23.90,3070,20241209,51.95,6130,-23.90,20250318,3400,37.21,20250203,6130,-23.90,20250318,3070,51.95,20241209,3.08,Y,260660,500,76 억,,603967,N,N,9366,N,00,N
20250411,151009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,115,2,2.57,866030237,191274,88.94,4430,4595,4410,5810,3135,4475,4527.69,3.94,0,20029,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,704,-13.11,0.85,12,1.25,-350.00,5400.00,6130,20250318,-25.12,3070,20241209,49.51,6130,-25.12,20250318,3400,35.00,20250203,6130,-25.12,20250318,3070,49.51,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,N,00,N
20250411,141007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4555,80,2,1.79,783967552,173330,80.60,4430,4595,4410,5810,3135,4475,4522.98,3.94,0,15416,4568,4521,4438,4391,4308,4545,4415,77,1335,500,2860,5,1,15327021,698,-13.01,0.84,12,1.13,-350.00,5400.00,6130,20250318,-25.69,3070,20241209,48.37,6130,-25.69,20250318,3400,33.97,20250203,6130,-25.69,20250318,3070,48.37,20241209,3.08,Y,260660,500,76 억,,603967,N,N,1011,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 161004 57 100.00 KOSDAQ 제약 N N N N N 4705 40 2 0.86 1260739123 270570 112.48 4665 4715 4575 6060 3270 4665 4659.53 4.05 0 -7345 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 721 -13.44 0.87 12 1.77 -350.00 5400.00 6130 20250318 -23.25 3070 20241209 53.26 6130 -23.25 20250318 3400 38.38 20250203 6130 -23.25 20250318 3070 53.26 20241209 3.06 Y 260660 500 76 억 619992 N N 18427 N 00 N
3 20250414 151013 57 100.00 KOSDAQ 제약 N N N N N 4690 25 2 0.54 1218226378 261513 108.72 4665 4715 4575 6060 3270 4665 4658.38 4.05 0 -5181 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 719 -13.40 0.87 12 1.71 -350.00 5400.00 6130 20250318 -23.49 3070 20241209 52.77 6130 -23.49 20250318 3400 37.94 20250203 6130 -23.49 20250318 3070 52.77 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
4 20250414 141012 57 100.00 KOSDAQ 제약 N N N N N 4700 35 2 0.75 1080477948 232109 96.49 4665 4715 4575 6060 3270 4665 4655.04 4.05 0 -2731 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 720 -13.43 0.87 12 1.51 -350.00 5400.00 6130 20250318 -23.33 3070 20241209 53.09 6130 -23.33 20250318 3400 38.24 20250203 6130 -23.33 20250318 3070 53.09 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
5 20250414 131010 57 100.00 KOSDAQ 제약 N N N N N 4650 -15 5 -0.32 867953158 186618 77.58 4665 4715 4575 6060 3270 4665 4650.96 4.05 0 12011 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 713 -13.29 0.86 12 1.22 -350.00 5400.00 6130 20250318 -24.14 3070 20241209 51.47 6130 -24.14 20250318 3400 36.76 20250203 6130 -24.14 20250318 3070 51.47 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
6 20250414 121013 57 100.00 KOSDAQ 제약 N N N N N 4650 -15 5 -0.32 628400973 134876 56.07 4665 4715 4575 6060 3270 4665 4659.10 4.05 0 -243 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 713 -13.29 0.86 12 0.88 -350.00 5400.00 6130 20250318 -24.14 3070 20241209 51.47 6130 -24.14 20250318 3400 36.76 20250203 6130 -24.14 20250318 3070 51.47 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
7 20250414 111007 57 100.00 KOSDAQ 제약 N N N N N 4660 -5 5 -0.11 468260883 100613 41.83 4665 4715 4575 6060 3270 4665 4654.08 4.05 0 4982 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 714 -13.31 0.86 12 0.66 -350.00 5400.00 6130 20250318 -23.98 3070 20241209 51.79 6130 -23.98 20250318 3400 37.06 20250203 6130 -23.98 20250318 3070 51.79 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
8 20250414 101010 57 100.00 KOSDAQ 제약 N N N N N 4660 -5 5 -0.11 352147245 75790 31.51 4665 4695 4575 6060 3270 4665 4646.35 4.05 0 4616 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 714 -13.31 0.86 12 0.49 -350.00 5400.00 6130 20250318 -23.98 3070 20241209 51.79 6130 -23.98 20250318 3400 37.06 20250203 6130 -23.98 20250318 3070 51.79 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
9 20250414 091010 57 100.00 KOSDAQ 제약 N N N N N 4635 -30 5 -0.64 104248545 22538 9.37 4665 4675 4575 6060 3270 4665 4625.44 4.05 0 -8851 4835 4750 4580 4495 4325 4792 4537 77 1395 500 2980 5 1 15327021 710 -13.24 0.86 12 0.15 -350.00 5400.00 6130 20250318 -24.39 3070 20241209 50.98 6130 -24.39 20250318 3400 36.32 20250203 6130 -24.39 20250318 3070 50.98 20241209 3.06 Y 260660 500 76 억 619992 N N 9366 N 00 N
10 20250411 161000 57 100.00 KOSDAQ 제약 N N N N N 4665 190 2 4.25 1082724967 238071 110.70 4430 4665 4410 5810 3135 4475 4547.85 3.94 0 16006 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 715 -13.33 0.86 12 1.55 -350.00 5400.00 6130 20250318 -23.90 3070 20241209 51.95 6130 -23.90 20250318 3400 37.21 20250203 6130 -23.90 20250318 3070 51.95 20241209 3.08 Y 260660 500 76 억 603967 N N 9366 N 00 N
11 20250411 151009 57 100.00 KOSDAQ 제약 N N N N N 4590 115 2 2.57 866030237 191274 88.94 4430 4595 4410 5810 3135 4475 4527.69 3.94 0 20029 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 704 -13.11 0.85 12 1.25 -350.00 5400.00 6130 20250318 -25.12 3070 20241209 49.51 6130 -25.12 20250318 3400 35.00 20250203 6130 -25.12 20250318 3070 49.51 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N
12 20250411 141007 57 100.00 KOSDAQ 제약 N N N N N 4555 80 2 1.79 783967552 173330 80.60 4430 4595 4410 5810 3135 4475 4522.98 3.94 0 15416 4568 4521 4438 4391 4308 4545 4415 77 1335 500 2860 5 1 15327021 698 -13.01 0.84 12 1.13 -350.00 5400.00 6130 20250318 -25.69 3070 20241209 48.37 6130 -25.69 20250318 3400 33.97 20250203 6130 -25.69 20250318 3070 48.37 20241209 3.08 Y 260660 500 76 억 603967 N N 1011 N 00 N