ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304360/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
20250407,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23100,-1850,5,-7.41,12963798975,503630,294.98,27400,27900,22700,32400,17500,24950,25744.73,0.90,0,-3094,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,2713,-39.69,22.87,12,4.29,-582.00,1010.00,51600,20240625,-55.23,9940,20240326,132.39,29350,-21.29,20250324,17100,35.09,20250102,51600,-55.23,20240625,13760,67.88,20240408,0.00,Y,304360,500,58 억,,106062,N,N,10771,N,00,N
20250407,151025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,-1750,5,-7.01,12183034300,469933,275.25,27400,27900,23200,32400,17500,24950,25925.33,0.90,0,-7070,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,2725,-39.86,22.97,12,4.00,-582.00,1010.00,51600,20240625,-55.04,9940,20240326,133.40,29350,-20.95,20250324,17100,35.67,20250102,51600,-55.04,20240625,13760,68.60,20240408,0.00,Y,304360,500,58 억,,106062,Y,N,6094,N,00,N
20250407,141022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,900,2,3.61,10061902600,383361,224.54,27400,27900,24700,32400,17500,24950,26247.01,0.90,0,-15583,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3036,-44.42,25.59,12,3.26,-582.00,1010.00,51600,20240625,-49.90,9940,20240326,160.06,29350,-11.93,20250324,17100,51.17,20250102,51600,-49.90,20240625,13760,87.86,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250407,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,850,2,3.41,9034280275,343773,201.35,27400,27900,24700,32400,17500,24950,26280.31,0.90,0,-8738,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3030,-44.33,25.54,12,2.93,-582.00,1010.00,51600,20240625,-50.00,9940,20240326,159.56,29350,-12.10,20250324,17100,50.88,20250102,51600,-50.00,20240625,13760,87.50,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250407,121019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,1000,2,4.01,8668674425,329639,193.08,27400,27900,24700,32400,17500,24950,26298.04,0.90,0,-5571,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3048,-44.59,25.69,12,2.81,-582.00,1010.00,51600,20240625,-49.71,9940,20240326,161.07,29350,-11.58,20250324,17100,51.75,20250102,51600,-49.71,20240625,13760,88.59,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250407,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26700,1750,2,7.01,7802060350,296735,173.80,27400,27900,24700,32400,17500,24950,26293.64,0.90,0,-2157,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3136,-45.88,26.44,12,2.53,-582.00,1010.00,51600,20240625,-48.26,9940,20240326,168.61,29350,-9.03,20250324,17100,56.14,20250102,51600,-48.26,20240625,13760,94.04,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250407,101021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26050,1100,2,4.41,6566749825,249580,146.18,27400,27900,24700,32400,17500,24950,26311.95,0.90,0,-3267,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3060,-44.76,25.79,12,2.12,-582.00,1010.00,51600,20240625,-49.52,9940,20240326,162.07,29350,-11.24,20250324,17100,52.34,20250102,51600,-49.52,20240625,13760,89.32,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250407,091022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26600,1650,2,6.61,2487061100,92036,53.91,27400,27900,26000,32400,17500,24950,27025.79,0.90,0,-5884,27516,26232,24216,22932,20916,26875,23575,59,7450,500,17460,50,1,11745796,3124,-45.70,26.34,12,0.78,-582.00,1010.00,51600,20240625,-48.45,9940,20240326,167.61,29350,-9.37,20250324,17100,55.56,20250102,51600,-48.45,20240625,13760,93.31,20240408,0.00,Y,304360,500,58 억,,106062,N,N,6094,N,00,N
20250404,161017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24950,1850,2,8.01,3976707925,167429,193.44,23050,25500,22200,30000,16200,23100,23750.85,1.01,0,-12988,25066,24082,22716,21732,20366,24575,22225,59,6900,500,16170,50,1,11745796,2931,-42.87,24.70,12,1.43,-582.00,1010.00,51600,20240625,-51.65,9940,20240326,151.01,29350,-14.99,20250324,17100,45.91,20250102,51600,-51.65,20240625,13700,82.12,20240405,0.00,Y,304360,500,58 억,,119009,N,N,6094,N,00,N
20250404,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25000,1900,2,8.23,3690315325,155929,180.16,23050,25500,22200,30000,16200,23100,23666.64,1.01,0,-12040,25066,24082,22716,21732,20366,24575,22225,59,6900,500,16170,50,1,11745796,2936,-42.96,24.75,12,1.33,-582.00,1010.00,51600,20240625,-51.55,9940,20240326,151.51,29350,-14.82,20250324,17100,46.20,20250102,51600,-51.55,20240625,13700,82.48,20240405,0.00,Y,304360,500,58 억,,119009,N,N,4878,N,00,N
20250404,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,-550,5,-2.38,1761474625,77403,89.43,23050,23550,22200,30000,16200,23100,22757.19,1.01,0,-9589,25066,24082,22716,21732,20366,24575,22225,59,6900,500,16170,50,1,11745796,2649,-38.75,22.33,12,0.66,-582.00,1010.00,51600,20240625,-56.30,9940,20240326,126.86,29350,-23.17,20250324,17100,31.87,20250102,51600,-56.30,20240625,13700,64.60,20240405,0.00,Y,304360,500,58 억,,119009,N,N,4878,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 20250407 161018 57 100.00 KOSDAQ 제약 N N N N N 23100 -1850 5 -7.41 12963798975 503630 294.98 27400 27900 22700 32400 17500 24950 25744.73 0.90 0 -3094 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 2713 -39.69 22.87 12 4.29 -582.00 1010.00 51600 20240625 -55.23 9940 20240326 132.39 29350 -21.29 20250324 17100 35.09 20250102 51600 -55.23 20240625 13760 67.88 20240408 0.00 Y 304360 500 58 억 106062 N N 10771 N 00 N
3 20250407 151025 57 100.00 KOSDAQ 제약 N N N N N 23200 -1750 5 -7.01 12183034300 469933 275.25 27400 27900 23200 32400 17500 24950 25925.33 0.90 0 -7070 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 2725 -39.86 22.97 12 4.00 -582.00 1010.00 51600 20240625 -55.04 9940 20240326 133.40 29350 -20.95 20250324 17100 35.67 20250102 51600 -55.04 20240625 13760 68.60 20240408 0.00 Y 304360 500 58 억 106062 Y N 6094 N 00 N
4 20250407 141022 57 100.00 KOSDAQ 제약 N N N N N 25850 900 2 3.61 10061902600 383361 224.54 27400 27900 24700 32400 17500 24950 26247.01 0.90 0 -15583 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3036 -44.42 25.59 12 3.26 -582.00 1010.00 51600 20240625 -49.90 9940 20240326 160.06 29350 -11.93 20250324 17100 51.17 20250102 51600 -49.90 20240625 13760 87.86 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
5 20250407 131020 57 100.00 KOSDAQ 제약 N N N N N 25800 850 2 3.41 9034280275 343773 201.35 27400 27900 24700 32400 17500 24950 26280.31 0.90 0 -8738 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3030 -44.33 25.54 12 2.93 -582.00 1010.00 51600 20240625 -50.00 9940 20240326 159.56 29350 -12.10 20250324 17100 50.88 20250102 51600 -50.00 20240625 13760 87.50 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
6 20250407 121019 57 100.00 KOSDAQ 제약 N N N N N 25950 1000 2 4.01 8668674425 329639 193.08 27400 27900 24700 32400 17500 24950 26298.04 0.90 0 -5571 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3048 -44.59 25.69 12 2.81 -582.00 1010.00 51600 20240625 -49.71 9940 20240326 161.07 29350 -11.58 20250324 17100 51.75 20250102 51600 -49.71 20240625 13760 88.59 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
7 20250407 111021 57 100.00 KOSDAQ 제약 N N N N N 26700 1750 2 7.01 7802060350 296735 173.80 27400 27900 24700 32400 17500 24950 26293.64 0.90 0 -2157 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3136 -45.88 26.44 12 2.53 -582.00 1010.00 51600 20240625 -48.26 9940 20240326 168.61 29350 -9.03 20250324 17100 56.14 20250102 51600 -48.26 20240625 13760 94.04 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
8 20250407 101021 57 100.00 KOSDAQ 제약 N N N N N 26050 1100 2 4.41 6566749825 249580 146.18 27400 27900 24700 32400 17500 24950 26311.95 0.90 0 -3267 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3060 -44.76 25.79 12 2.12 -582.00 1010.00 51600 20240625 -49.52 9940 20240326 162.07 29350 -11.24 20250324 17100 52.34 20250102 51600 -49.52 20240625 13760 89.32 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
9 20250407 091022 57 100.00 KOSDAQ 제약 N N N N N 26600 1650 2 6.61 2487061100 92036 53.91 27400 27900 26000 32400 17500 24950 27025.79 0.90 0 -5884 27516 26232 24216 22932 20916 26875 23575 59 7450 500 17460 50 1 11745796 3124 -45.70 26.34 12 0.78 -582.00 1010.00 51600 20240625 -48.45 9940 20240326 167.61 29350 -9.37 20250324 17100 55.56 20250102 51600 -48.45 20240625 13760 93.31 20240408 0.00 Y 304360 500 58 억 106062 N N 6094 N 00 N
10 20250404 161017 57 100.00 KOSDAQ 제약 N N N N N 24950 1850 2 8.01 3976707925 167429 193.44 23050 25500 22200 30000 16200 23100 23750.85 1.01 0 -12988 25066 24082 22716 21732 20366 24575 22225 59 6900 500 16170 50 1 11745796 2931 -42.87 24.70 12 1.43 -582.00 1010.00 51600 20240625 -51.65 9940 20240326 151.01 29350 -14.99 20250324 17100 45.91 20250102 51600 -51.65 20240625 13700 82.12 20240405 0.00 Y 304360 500 58 억 119009 N N 6094 N 00 N
11 20250404 151028 57 100.00 KOSDAQ 제약 N N N N N 25000 1900 2 8.23 3690315325 155929 180.16 23050 25500 22200 30000 16200 23100 23666.64 1.01 0 -12040 25066 24082 22716 21732 20366 24575 22225 59 6900 500 16170 50 1 11745796 2936 -42.96 24.75 12 1.33 -582.00 1010.00 51600 20240625 -51.55 9940 20240326 151.51 29350 -14.82 20250324 17100 46.20 20250102 51600 -51.55 20240625 13700 82.48 20240405 0.00 Y 304360 500 58 억 119009 N N 4878 N 00 N
12 20250404 141030 57 100.00 KOSDAQ 제약 N N N N N 22550 -550 5 -2.38 1761474625 77403 89.43 23050 23550 22200 30000 16200 23100 22757.19 1.01 0 -9589 25066 24082 22716 21732 20366 24575 22225 59 6900 500 16170 50 1 11745796 2649 -38.75 22.33 12 0.66 -582.00 1010.00 51600 20240625 -56.30 9940 20240326 126.86 29350 -23.17 20250324 17100 31.87 20250102 51600 -56.30 20240625 13700 64.60 20240405 0.00 Y 304360 500 58 억 119009 N N 4878 N 00 N