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
288330/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
20250414,161027,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8960,10,2,0.11,8869084205,979673,60.67,9000,9280,8830,11630,6270,8950,9053.11,3.17,0,-131861,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4674,-20.84,17.57,12,1.88,-430.00,510.00,9280,20250414,-3.45,1451,20240524,517.51,9280,-3.45,20250414,3550,152.39,20250102,9280,-3.45,20250414,1757,409.96,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,76660,N,00,N
20250414,151036,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8930,-20,5,-0.22,8607378335,950393,58.86,9000,9280,8830,11630,6270,8950,9056.65,3.17,0,-129950,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4658,-20.77,17.51,12,1.82,-430.00,510.00,9280,20250414,-3.77,1451,20240524,515.44,9280,-3.77,20250414,3550,151.55,20250102,9280,-3.77,20250414,1757,408.25,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,141036,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9010,60,2,0.67,7374300210,813289,50.37,9000,9280,8830,11630,6270,8950,9067.26,3.17,0,-124701,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4700,-20.95,17.67,12,1.56,-430.00,510.00,9280,20250414,-2.91,1451,20240524,520.95,9280,-2.91,20250414,3550,153.80,20250102,9280,-2.91,20250414,1757,412.81,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,131033,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9230,280,2,3.13,6367425075,703330,43.56,9000,9270,8830,11630,6270,8950,9053.25,3.17,0,-115240,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4815,-21.47,18.10,12,1.35,-430.00,510.00,9270,20250414,-0.43,1451,20240524,536.11,9270,-0.43,20250414,3550,160.00,20250102,9270,-0.43,20250414,1757,425.33,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,121036,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9130,180,2,2.01,5700360105,630774,39.07,9000,9270,8830,11630,6270,8950,9037.09,3.17,0,-96684,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4762,-21.23,17.90,12,1.21,-430.00,510.00,9270,20250414,-1.51,1451,20240524,529.22,9270,-1.51,20250414,3550,157.18,20250102,9270,-1.51,20250414,1757,419.64,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,111030,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9100,150,2,1.68,4181553315,465077,28.80,9000,9270,8830,11630,6270,8950,8991.10,3.17,0,-71872,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4747,-21.16,17.84,12,0.89,-430.00,510.00,9270,20250414,-1.83,1451,20240524,527.15,9270,-1.83,20250414,3550,156.34,20250102,9270,-1.83,20250414,1757,417.93,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,101033,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9110,160,2,1.79,3066628145,341820,21.17,9000,9270,8830,11630,6270,8950,8971.47,3.17,0,-59030,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4752,-21.19,17.86,12,0.66,-430.00,510.00,9270,20250414,-1.73,1451,20240524,527.84,9270,-1.73,20250414,3550,156.62,20250102,9270,-1.73,20250414,1757,418.50,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250414,091034,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8970,20,2,0.22,876889810,97497,6.04,9000,9270,8890,11630,6270,8950,8994.02,3.17,0,-28237,9970,9460,8630,8120,7290,9715,8375,261,2680,500,0,10,1,52162936,4679,-20.86,17.59,12,0.19,-430.00,510.00,9270,20250414,-3.24,1451,20240524,518.19,9270,-3.24,20250414,3550,152.68,20250102,9270,-3.24,20250414,1757,410.53,20240703,0.63,Y,288330,500,260 억,,1651140,N,N,78430,N,00,N
20250411,161023,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8950,940,2,11.74,14025934360,1611210,195.83,7920,9140,7800,10410,5610,8010,8705.60,3.08,0,41812,8456,8232,7966,7742,7476,8345,7855,261,2400,500,0,10,1,52162936,4669,-20.81,17.55,12,3.09,-430.00,510.00,9140,20250411,-2.08,1451,20240524,516.82,9140,-2.08,20250411,3550,152.11,20250102,9140,-2.08,20250411,1757,409.39,20240703,0.63,Y,288330,500,260 억,,1606437,N,N,78430,N,00,N
20250411,151032,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8940,930,2,11.61,13764008470,1581887,192.27,7920,9140,7800,10410,5610,8010,8701.41,3.08,0,48262,8456,8232,7966,7742,7476,8345,7855,261,2400,500,0,10,1,52162936,4663,-20.79,17.53,12,3.03,-430.00,510.00,9140,20250411,-2.19,1451,20240524,516.13,9140,-2.19,20250411,3550,151.83,20250102,9140,-2.19,20250411,1757,408.82,20240703,0.63,Y,288330,500,260 억,,1606437,N,N,6963,N,00,N
20250411,141030,51,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,8970,960,2,11.99,12310293330,1419357,172.51,7920,9140,7800,10410,5610,8010,8673.58,3.08,0,45667,8456,8232,7966,7742,7476,8345,7855,261,2400,500,0,10,1,52162936,4679,-20.86,17.59,12,2.72,-430.00,510.00,9140,20250411,-1.86,1451,20240524,518.19,9140,-1.86,20250411,3550,152.68,20250102,9140,-1.86,20250411,1757,410.53,20240703,0.63,Y,288330,500,260 억,,1606437,N,N,6963,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 161027 51 100.00 KOSDAQ 신고가 제약 N N N N N 8960 10 2 0.11 8869084205 979673 60.67 9000 9280 8830 11630 6270 8950 9053.11 3.17 0 -131861 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4674 -20.84 17.57 12 1.88 -430.00 510.00 9280 20250414 -3.45 1451 20240524 517.51 9280 -3.45 20250414 3550 152.39 20250102 9280 -3.45 20250414 1757 409.96 20240703 0.63 Y 288330 500 260 억 1651140 N N 76660 N 00 N
3 20250414 151036 51 100.00 KOSDAQ 신고가 제약 N N N N N 8930 -20 5 -0.22 8607378335 950393 58.86 9000 9280 8830 11630 6270 8950 9056.65 3.17 0 -129950 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4658 -20.77 17.51 12 1.82 -430.00 510.00 9280 20250414 -3.77 1451 20240524 515.44 9280 -3.77 20250414 3550 151.55 20250102 9280 -3.77 20250414 1757 408.25 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
4 20250414 141036 51 100.00 KOSDAQ 신고가 제약 N N N N N 9010 60 2 0.67 7374300210 813289 50.37 9000 9280 8830 11630 6270 8950 9067.26 3.17 0 -124701 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4700 -20.95 17.67 12 1.56 -430.00 510.00 9280 20250414 -2.91 1451 20240524 520.95 9280 -2.91 20250414 3550 153.80 20250102 9280 -2.91 20250414 1757 412.81 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
5 20250414 131033 51 100.00 KOSDAQ 신고가 제약 N N N N N 9230 280 2 3.13 6367425075 703330 43.56 9000 9270 8830 11630 6270 8950 9053.25 3.17 0 -115240 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4815 -21.47 18.10 12 1.35 -430.00 510.00 9270 20250414 -0.43 1451 20240524 536.11 9270 -0.43 20250414 3550 160.00 20250102 9270 -0.43 20250414 1757 425.33 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
6 20250414 121036 51 100.00 KOSDAQ 신고가 제약 N N N N N 9130 180 2 2.01 5700360105 630774 39.07 9000 9270 8830 11630 6270 8950 9037.09 3.17 0 -96684 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4762 -21.23 17.90 12 1.21 -430.00 510.00 9270 20250414 -1.51 1451 20240524 529.22 9270 -1.51 20250414 3550 157.18 20250102 9270 -1.51 20250414 1757 419.64 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
7 20250414 111030 51 100.00 KOSDAQ 신고가 제약 N N N N N 9100 150 2 1.68 4181553315 465077 28.80 9000 9270 8830 11630 6270 8950 8991.10 3.17 0 -71872 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4747 -21.16 17.84 12 0.89 -430.00 510.00 9270 20250414 -1.83 1451 20240524 527.15 9270 -1.83 20250414 3550 156.34 20250102 9270 -1.83 20250414 1757 417.93 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
8 20250414 101033 51 100.00 KOSDAQ 신고가 제약 N N N N N 9110 160 2 1.79 3066628145 341820 21.17 9000 9270 8830 11630 6270 8950 8971.47 3.17 0 -59030 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4752 -21.19 17.86 12 0.66 -430.00 510.00 9270 20250414 -1.73 1451 20240524 527.84 9270 -1.73 20250414 3550 156.62 20250102 9270 -1.73 20250414 1757 418.50 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
9 20250414 091034 51 100.00 KOSDAQ 신고가 제약 N N N N N 8970 20 2 0.22 876889810 97497 6.04 9000 9270 8890 11630 6270 8950 8994.02 3.17 0 -28237 9970 9460 8630 8120 7290 9715 8375 261 2680 500 0 10 1 52162936 4679 -20.86 17.59 12 0.19 -430.00 510.00 9270 20250414 -3.24 1451 20240524 518.19 9270 -3.24 20250414 3550 152.68 20250102 9270 -3.24 20250414 1757 410.53 20240703 0.63 Y 288330 500 260 억 1651140 N N 78430 N 00 N
10 20250411 161023 51 100.00 KOSDAQ 신고가 제약 N N N N N 8950 940 2 11.74 14025934360 1611210 195.83 7920 9140 7800 10410 5610 8010 8705.60 3.08 0 41812 8456 8232 7966 7742 7476 8345 7855 261 2400 500 0 10 1 52162936 4669 -20.81 17.55 12 3.09 -430.00 510.00 9140 20250411 -2.08 1451 20240524 516.82 9140 -2.08 20250411 3550 152.11 20250102 9140 -2.08 20250411 1757 409.39 20240703 0.63 Y 288330 500 260 억 1606437 N N 78430 N 00 N
11 20250411 151032 51 100.00 KOSDAQ 신고가 제약 N N N N N 8940 930 2 11.61 13764008470 1581887 192.27 7920 9140 7800 10410 5610 8010 8701.41 3.08 0 48262 8456 8232 7966 7742 7476 8345 7855 261 2400 500 0 10 1 52162936 4663 -20.79 17.53 12 3.03 -430.00 510.00 9140 20250411 -2.19 1451 20240524 516.13 9140 -2.19 20250411 3550 151.83 20250102 9140 -2.19 20250411 1757 408.82 20240703 0.63 Y 288330 500 260 억 1606437 N N 6963 N 00 N
12 20250411 141030 51 100.00 KOSDAQ 신고가 제약 N N N N N 8970 960 2 11.99 12310293330 1419357 172.51 7920 9140 7800 10410 5610 8010 8673.58 3.08 0 45667 8456 8232 7966 7742 7476 8345 7855 261 2400 500 0 10 1 52162936 4679 -20.86 17.59 12 2.72 -430.00 510.00 9140 20250411 -1.86 1451 20240524 518.19 9140 -1.86 20250411 3550 152.68 20250102 9140 -1.86 20250411 1757 410.53 20240703 0.63 Y 288330 500 260 억 1606437 N N 6963 N 00 N