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
308430/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
20250407,161022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16460,-1350,5,-7.58,3203374670,192113,88.92,17120,17250,16230,23150,12470,17810,16674.62,3.89,0,-24775,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2107,-25.52,7.13,12,1.50,-645.00,2310.00,29450,20241018,-44.11,9930,20241118,65.76,22450,-26.68,20250319,11730,40.32,20250102,29450,-44.11,20241018,9930,65.76,20241118,1.87,Y,308430,500,64 억,,497762,N,N,5339,N,00,N
20250407,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,-1210,5,-6.79,3066548510,183821,85.08,17120,17250,16230,23150,12470,17810,16682.25,3.89,0,-22945,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2125,-25.74,7.19,12,1.44,-645.00,2310.00,29450,20241018,-43.63,9930,20241118,67.17,22450,-26.06,20250319,11730,41.52,20250102,29450,-43.63,20241018,9930,67.17,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16680,-1130,5,-6.34,2758513830,165290,76.50,17120,17250,16230,23150,12470,17810,16688.93,3.89,0,-19239,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2135,-25.86,7.22,12,1.29,-645.00,2310.00,29450,20241018,-43.36,9930,20241118,67.98,22450,-25.70,20250319,11730,42.20,20250102,29450,-43.36,20241018,9930,67.98,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16860,-950,5,-5.33,2533195860,151847,70.28,17120,17250,16230,23150,12470,17810,16682.55,3.89,0,-15316,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2158,-26.14,7.30,12,1.19,-645.00,2310.00,29450,20241018,-42.75,9930,20241118,69.79,22450,-24.90,20250319,11730,43.73,20250102,29450,-42.75,20241018,9930,69.79,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16970,-840,5,-4.72,2261824940,135779,62.84,17120,17250,16230,23150,12470,17810,16658.14,3.89,0,-16637,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2172,-26.31,7.35,12,1.06,-645.00,2310.00,29450,20241018,-42.38,9930,20241118,70.90,22450,-24.41,20250319,11730,44.67,20250102,29450,-42.38,20241018,9930,70.90,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,111025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,-820,5,-4.60,2036513845,122462,56.68,17120,17250,16230,23150,12470,17810,16629.76,3.89,0,-13617,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2175,-26.34,7.35,12,0.96,-645.00,2310.00,29450,20241018,-42.31,9930,20241118,71.10,22450,-24.32,20250319,11730,44.84,20250102,29450,-42.31,20241018,9930,71.10,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,101024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16940,-870,5,-4.88,1607270575,97323,45.04,17120,17120,16230,23150,12470,17810,16514.81,3.89,0,-14059,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2168,-26.26,7.33,12,0.76,-645.00,2310.00,29450,20241018,-42.48,9930,20241118,70.59,22450,-24.54,20250319,11730,44.42,20250102,29450,-42.48,20241018,9930,70.59,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250407,091026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16610,-1200,5,-6.74,414592355,24745,11.45,17120,17120,16600,23150,12470,17810,16754.59,3.89,0,-6486,19460,18635,17965,17140,16470,18300,16805,64,5340,500,12460,10,1,12801009,2126,-25.75,7.19,12,0.19,-645.00,2310.00,29450,20241018,-43.60,9930,20241118,67.27,22450,-26.01,20250319,11730,41.60,20250102,29450,-43.60,20241018,9930,67.27,20241118,1.87,Y,308430,500,64 억,,497762,N,N,9520,N,00,N
20250404,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,-490,5,-2.68,3910661410,216063,139.63,18360,18790,17295,23750,12810,18300,18099.08,4.29,0,-50490,19366,18832,17816,17282,16266,19100,17550,64,5450,500,12810,10,1,12801009,2280,-27.61,7.71,12,1.69,-645.00,2310.00,29450,20241018,-39.52,9930,20241118,79.36,22450,-20.67,20250319,11730,51.83,20250102,29450,-39.52,20241018,9930,79.36,20241118,1.96,Y,308430,500,64 억,,549006,N,N,9520,N,00,N
20250404,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17850,-450,5,-2.46,3829580825,211516,136.69,18360,18790,17295,23750,12810,18300,18104.84,4.29,0,-48850,19366,18832,17816,17282,16266,19100,17550,64,5450,500,12810,10,1,12801009,2285,-27.67,7.73,12,1.65,-645.00,2310.00,29450,20241018,-39.39,9930,20241118,79.76,22450,-20.49,20250319,11730,52.17,20250102,29450,-39.39,20241018,9930,79.76,20241118,1.96,Y,308430,500,64 억,,549006,N,N,4571,N,00,N
20250404,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,-900,5,-4.92,3425634940,188482,121.81,18360,18790,17380,23750,12810,18300,18174.47,4.29,0,-48502,19366,18832,17816,17282,16266,19100,17550,64,5450,500,12810,10,1,12801009,2227,-26.98,7.53,12,1.47,-645.00,2310.00,29450,20241018,-40.92,9930,20241118,75.23,22450,-22.49,20250319,11730,48.34,20250102,29450,-40.92,20241018,9930,75.23,20241118,1.96,Y,308430,500,64 억,,549006,N,N,4571,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 161022 57 100.00 KOSDAQ 제약 N N N N N 16460 -1350 5 -7.58 3203374670 192113 88.92 17120 17250 16230 23150 12470 17810 16674.62 3.89 0 -24775 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2107 -25.52 7.13 12 1.50 -645.00 2310.00 29450 20241018 -44.11 9930 20241118 65.76 22450 -26.68 20250319 11730 40.32 20250102 29450 -44.11 20241018 9930 65.76 20241118 1.87 Y 308430 500 64 억 497762 N N 5339 N 00 N
3 20250407 151029 57 100.00 KOSDAQ 제약 N N N N N 16600 -1210 5 -6.79 3066548510 183821 85.08 17120 17250 16230 23150 12470 17810 16682.25 3.89 0 -22945 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2125 -25.74 7.19 12 1.44 -645.00 2310.00 29450 20241018 -43.63 9930 20241118 67.17 22450 -26.06 20250319 11730 41.52 20250102 29450 -43.63 20241018 9930 67.17 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
4 20250407 141026 57 100.00 KOSDAQ 제약 N N N N N 16680 -1130 5 -6.34 2758513830 165290 76.50 17120 17250 16230 23150 12470 17810 16688.93 3.89 0 -19239 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2135 -25.86 7.22 12 1.29 -645.00 2310.00 29450 20241018 -43.36 9930 20241118 67.98 22450 -25.70 20250319 11730 42.20 20250102 29450 -43.36 20241018 9930 67.98 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
5 20250407 131024 57 100.00 KOSDAQ 제약 N N N N N 16860 -950 5 -5.33 2533195860 151847 70.28 17120 17250 16230 23150 12470 17810 16682.55 3.89 0 -15316 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2158 -26.14 7.30 12 1.19 -645.00 2310.00 29450 20241018 -42.75 9930 20241118 69.79 22450 -24.90 20250319 11730 43.73 20250102 29450 -42.75 20241018 9930 69.79 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
6 20250407 121023 57 100.00 KOSDAQ 제약 N N N N N 16970 -840 5 -4.72 2261824940 135779 62.84 17120 17250 16230 23150 12470 17810 16658.14 3.89 0 -16637 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2172 -26.31 7.35 12 1.06 -645.00 2310.00 29450 20241018 -42.38 9930 20241118 70.90 22450 -24.41 20250319 11730 44.67 20250102 29450 -42.38 20241018 9930 70.90 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
7 20250407 111025 57 100.00 KOSDAQ 제약 N N N N N 16990 -820 5 -4.60 2036513845 122462 56.68 17120 17250 16230 23150 12470 17810 16629.76 3.89 0 -13617 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2175 -26.34 7.35 12 0.96 -645.00 2310.00 29450 20241018 -42.31 9930 20241118 71.10 22450 -24.32 20250319 11730 44.84 20250102 29450 -42.31 20241018 9930 71.10 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
8 20250407 101024 57 100.00 KOSDAQ 제약 N N N N N 16940 -870 5 -4.88 1607270575 97323 45.04 17120 17120 16230 23150 12470 17810 16514.81 3.89 0 -14059 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2168 -26.26 7.33 12 0.76 -645.00 2310.00 29450 20241018 -42.48 9930 20241118 70.59 22450 -24.54 20250319 11730 44.42 20250102 29450 -42.48 20241018 9930 70.59 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
9 20250407 091026 57 100.00 KOSDAQ 제약 N N N N N 16610 -1200 5 -6.74 414592355 24745 11.45 17120 17120 16600 23150 12470 17810 16754.59 3.89 0 -6486 19460 18635 17965 17140 16470 18300 16805 64 5340 500 12460 10 1 12801009 2126 -25.75 7.19 12 0.19 -645.00 2310.00 29450 20241018 -43.60 9930 20241118 67.27 22450 -26.01 20250319 11730 41.60 20250102 29450 -43.60 20241018 9930 67.27 20241118 1.87 Y 308430 500 64 억 497762 N N 9520 N 00 N
10 20250404 161021 57 100.00 KOSDAQ 제약 N N N N N 17810 -490 5 -2.68 3910661410 216063 139.63 18360 18790 17295 23750 12810 18300 18099.08 4.29 0 -50490 19366 18832 17816 17282 16266 19100 17550 64 5450 500 12810 10 1 12801009 2280 -27.61 7.71 12 1.69 -645.00 2310.00 29450 20241018 -39.52 9930 20241118 79.36 22450 -20.67 20250319 11730 51.83 20250102 29450 -39.52 20241018 9930 79.36 20241118 1.96 Y 308430 500 64 억 549006 N N 9520 N 00 N
11 20250404 151032 57 100.00 KOSDAQ 제약 N N N N N 17850 -450 5 -2.46 3829580825 211516 136.69 18360 18790 17295 23750 12810 18300 18104.84 4.29 0 -48850 19366 18832 17816 17282 16266 19100 17550 64 5450 500 12810 10 1 12801009 2285 -27.67 7.73 12 1.65 -645.00 2310.00 29450 20241018 -39.39 9930 20241118 79.76 22450 -20.49 20250319 11730 52.17 20250102 29450 -39.39 20241018 9930 79.76 20241118 1.96 Y 308430 500 64 억 549006 N N 4571 N 00 N
12 20250404 141034 57 100.00 KOSDAQ 제약 N N N N N 17400 -900 5 -4.92 3425634940 188482 121.81 18360 18790 17380 23750 12810 18300 18174.47 4.29 0 -48502 19366 18832 17816 17282 16266 19100 17550 64 5450 500 12810 10 1 12801009 2227 -26.98 7.53 12 1.47 -645.00 2310.00 29450 20241018 -40.92 9930 20241118 75.23 22450 -22.49 20250319 11730 48.34 20250102 29450 -40.92 20241018 9930 75.23 20241118 1.96 Y 308430 500 64 억 549006 N N 4571 N 00 N