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
298060/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
20250414,161040,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1036,15,2,1.47,45022546,43830,85.50,1025,1038,1003,1327,715,1021,1027.21,3.90,0,5602,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,287,-1.71,1.49,12,0.16,-605.00,694.00,3260,20240509,-68.22,952,20250409,8.82,2370,-56.29,20250113,952,8.82,20250409,3260,-68.22,20240509,952,8.82,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,4331,N,00,N
20250414,151049,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,14,2,1.37,42935487,41802,81.55,1025,1038,1003,1327,715,1021,1027.12,3.90,0,4745,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,287,-1.71,1.49,12,0.15,-605.00,694.00,3260,20240509,-68.25,952,20250409,8.72,2370,-56.33,20250113,952,8.72,20250409,3260,-68.25,20240509,952,8.72,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,141048,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,9,2,0.88,35176824,34294,66.90,1025,1038,1003,1327,715,1021,1025.74,3.90,0,2835,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,286,-1.70,1.48,12,0.12,-605.00,694.00,3260,20240509,-68.40,952,20250409,8.19,2370,-56.54,20250113,952,8.19,20250409,3260,-68.40,20240509,952,8.19,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,131046,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1034,13,2,1.27,28901147,28199,55.01,1025,1038,1003,1327,715,1021,1024.90,3.90,0,1605,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,287,-1.71,1.49,12,0.10,-605.00,694.00,3260,20240509,-68.28,952,20250409,8.61,2370,-56.37,20250113,952,8.61,20250409,3260,-68.28,20240509,952,8.61,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,121049,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,9,2,0.88,26067377,25461,49.67,1025,1038,1003,1327,715,1021,1023.82,3.90,0,2014,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,286,-1.70,1.48,12,0.09,-605.00,694.00,3260,20240509,-68.40,952,20250409,8.19,2370,-56.54,20250113,952,8.19,20250409,3260,-68.40,20240509,952,8.19,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,111043,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1028,7,2,0.69,17240996,16879,32.93,1025,1034,1003,1327,715,1021,1021.45,3.90,0,-140,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,285,-1.70,1.48,12,0.06,-605.00,694.00,3260,20240509,-68.47,952,20250409,7.98,2370,-56.62,20250113,952,7.98,20250409,3260,-68.47,20240509,952,7.98,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,101045,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1024,3,2,0.29,12190216,11950,23.31,1025,1034,1003,1327,715,1021,1020.10,3.90,0,377,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,284,-1.69,1.48,12,0.04,-605.00,694.00,3260,20240509,-68.59,952,20250409,7.56,2370,-56.79,20250113,952,7.56,20250409,3260,-68.59,20240509,952,7.56,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250414,091046,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1010,-11,5,-1.08,1497996,1487,2.90,1025,1025,1003,1327,715,1021,1007.39,3.90,0,-1,1073,1046,999,972,925,1060,986,139,306,500,0,1,1,27739975,280,-1.67,1.46,12,0.01,-605.00,694.00,3260,20240509,-69.02,952,20250409,6.09,2370,-57.38,20250113,952,6.09,20250409,3260,-69.02,20240509,952,6.09,20250409,0.00,Y,298060,500,138 억,,1081446,N,N,6833,N,00,N
20250411,161035,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1021,10,2,0.99,51806312,51252,68.19,987,1026,952,1314,708,1011,1010.81,5.19,0,21055,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,209,-1.69,1.47,12,0.25,-605.00,694.00,3260,20240509,-68.68,952,20250411,7.25,2370,-56.92,20250113,952,7.25,20250411,3260,-68.68,20240509,952,7.25,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,6833,N,00,N
20250411,151045,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1022,11,2,1.09,48738987,48257,64.20,987,1023,952,1314,708,1011,1009.99,5.19,0,20857,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,209,-1.69,1.47,12,0.24,-605.00,694.00,3260,20240509,-68.65,952,20250411,7.35,2370,-56.88,20250113,952,7.35,20250411,3260,-68.65,20240509,952,7.35,20250411,0.00,Y,298060,500,102 억,,1062515,N,N,0,N,00,N
20250411,141042,51,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1016,5,2,0.49,42002864,41640,55.40,987,1023,952,1314,708,1011,1008.71,5.19,0,19646,1077,1044,1005,972,933,1060,988,102,303,500,0,1,1,20467248,208,-1.68,1.46,12,0.20,-605.00,694.00,3260,20240509,-68.83,952,20250411,6.72,2370,-57.13,20250113,952,6.72,20250411,3260,-68.83,20240509,952,6.72,20250411,0.00,Y,298060,500,102 억,,1062515,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 161040 51 100.00 KOSDAQ 제약 N N N N N 1036 15 2 1.47 45022546 43830 85.50 1025 1038 1003 1327 715 1021 1027.21 3.90 0 5602 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 287 -1.71 1.49 12 0.16 -605.00 694.00 3260 20240509 -68.22 952 20250409 8.82 2370 -56.29 20250113 952 8.82 20250409 3260 -68.22 20240509 952 8.82 20250409 0.00 Y 298060 500 138 억 1081446 N N 4331 N 00 N
3 20250414 151049 51 100.00 KOSDAQ 제약 N N N N N 1035 14 2 1.37 42935487 41802 81.55 1025 1038 1003 1327 715 1021 1027.12 3.90 0 4745 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 287 -1.71 1.49 12 0.15 -605.00 694.00 3260 20240509 -68.25 952 20250409 8.72 2370 -56.33 20250113 952 8.72 20250409 3260 -68.25 20240509 952 8.72 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
4 20250414 141048 51 100.00 KOSDAQ 제약 N N N N N 1030 9 2 0.88 35176824 34294 66.90 1025 1038 1003 1327 715 1021 1025.74 3.90 0 2835 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 286 -1.70 1.48 12 0.12 -605.00 694.00 3260 20240509 -68.40 952 20250409 8.19 2370 -56.54 20250113 952 8.19 20250409 3260 -68.40 20240509 952 8.19 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
5 20250414 131046 51 100.00 KOSDAQ 제약 N N N N N 1034 13 2 1.27 28901147 28199 55.01 1025 1038 1003 1327 715 1021 1024.90 3.90 0 1605 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 287 -1.71 1.49 12 0.10 -605.00 694.00 3260 20240509 -68.28 952 20250409 8.61 2370 -56.37 20250113 952 8.61 20250409 3260 -68.28 20240509 952 8.61 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
6 20250414 121049 51 100.00 KOSDAQ 제약 N N N N N 1030 9 2 0.88 26067377 25461 49.67 1025 1038 1003 1327 715 1021 1023.82 3.90 0 2014 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 286 -1.70 1.48 12 0.09 -605.00 694.00 3260 20240509 -68.40 952 20250409 8.19 2370 -56.54 20250113 952 8.19 20250409 3260 -68.40 20240509 952 8.19 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
7 20250414 111043 51 100.00 KOSDAQ 제약 N N N N N 1028 7 2 0.69 17240996 16879 32.93 1025 1034 1003 1327 715 1021 1021.45 3.90 0 -140 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 285 -1.70 1.48 12 0.06 -605.00 694.00 3260 20240509 -68.47 952 20250409 7.98 2370 -56.62 20250113 952 7.98 20250409 3260 -68.47 20240509 952 7.98 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
8 20250414 101045 51 100.00 KOSDAQ 제약 N N N N N 1024 3 2 0.29 12190216 11950 23.31 1025 1034 1003 1327 715 1021 1020.10 3.90 0 377 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 284 -1.69 1.48 12 0.04 -605.00 694.00 3260 20240509 -68.59 952 20250409 7.56 2370 -56.79 20250113 952 7.56 20250409 3260 -68.59 20240509 952 7.56 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
9 20250414 091046 51 100.00 KOSDAQ 제약 N N N N N 1010 -11 5 -1.08 1497996 1487 2.90 1025 1025 1003 1327 715 1021 1007.39 3.90 0 -1 1073 1046 999 972 925 1060 986 139 306 500 0 1 1 27739975 280 -1.67 1.46 12 0.01 -605.00 694.00 3260 20240509 -69.02 952 20250409 6.09 2370 -57.38 20250113 952 6.09 20250409 3260 -69.02 20240509 952 6.09 20250409 0.00 Y 298060 500 138 억 1081446 N N 6833 N 00 N
10 20250411 161035 51 100.00 KOSDAQ 신저가 제약 N N N N N 1021 10 2 0.99 51806312 51252 68.19 987 1026 952 1314 708 1011 1010.81 5.19 0 21055 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 209 -1.69 1.47 12 0.25 -605.00 694.00 3260 20240509 -68.68 952 20250411 7.25 2370 -56.92 20250113 952 7.25 20250411 3260 -68.68 20240509 952 7.25 20250411 0.00 Y 298060 500 102 억 1062515 N N 6833 N 00 N
11 20250411 151045 51 100.00 KOSDAQ 신저가 제약 N N N N N 1022 11 2 1.09 48738987 48257 64.20 987 1023 952 1314 708 1011 1009.99 5.19 0 20857 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 209 -1.69 1.47 12 0.24 -605.00 694.00 3260 20240509 -68.65 952 20250411 7.35 2370 -56.88 20250113 952 7.35 20250411 3260 -68.65 20240509 952 7.35 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N
12 20250411 141042 51 100.00 KOSDAQ 신저가 제약 N N N N N 1016 5 2 0.49 42002864 41640 55.40 987 1023 952 1314 708 1011 1008.71 5.19 0 19646 1077 1044 1005 972 933 1060 988 102 303 500 0 1 1 20467248 208 -1.68 1.46 12 0.20 -605.00 694.00 3260 20240509 -68.83 952 20250411 6.72 2370 -57.13 20250113 952 6.72 20250411 3260 -68.83 20240509 952 6.72 20250411 0.00 Y 298060 500 102 억 1062515 N N 0 N 00 N