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
456070/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
20250407,161204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,-910,5,-6.54,1552969645,119915,105.36,13150,13480,12710,18090,9750,13920,12950.53,1.27,0,-8728,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1405,-8.14,2.91,12,1.11,-1598.00,4474.00,45800,20240823,-71.59,12100,20241210,7.52,22800,-42.94,20250221,12710,2.36,20250407,45800,-71.59,20240823,12100,7.52,20241210,3.28,Y,456070,500,54 억,,137728,N,N,6971,N,00,N
20250407,151211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-1020,5,-7.33,1419155605,109613,96.31,13150,13480,12710,18090,9750,13920,12946.96,1.27,0,-7148,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1394,-8.07,2.88,12,1.01,-1598.00,4474.00,45800,20240823,-71.83,12100,20241210,6.61,22800,-43.42,20250221,12710,1.49,20250407,45800,-71.83,20240823,12100,6.61,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,141209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,-910,5,-6.54,1282735015,99109,87.08,13150,13480,12710,18090,9750,13920,12942.67,1.27,0,-9164,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1405,-8.14,2.91,12,0.92,-1598.00,4474.00,45800,20240823,-71.59,12100,20241210,7.52,22800,-42.94,20250221,12710,2.36,20250407,45800,-71.59,20240823,12100,7.52,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,131207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13060,-860,5,-6.18,1187308795,91787,80.65,13150,13480,12710,18090,9750,13920,12935.48,1.27,0,-8945,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1411,-8.17,2.92,12,0.85,-1598.00,4474.00,45800,20240823,-71.48,12100,20241210,7.93,22800,-42.72,20250221,12710,2.75,20250407,45800,-71.48,20240823,12100,7.93,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,121203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13170,-750,5,-5.39,1109637575,85855,75.44,13150,13480,12710,18090,9750,13920,12924.55,1.27,0,-8796,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1423,-8.24,2.94,12,0.79,-1598.00,4474.00,45800,20240823,-71.24,12100,20241210,8.84,22800,-42.24,20250221,12710,3.62,20250407,45800,-71.24,20240823,12100,8.84,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,111207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-790,5,-5.68,1020975995,79095,69.50,13150,13480,12710,18090,9750,13920,12908.22,1.27,0,-8022,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1418,-8.22,2.93,12,0.73,-1598.00,4474.00,45800,20240823,-71.33,12100,20241210,8.51,22800,-42.41,20250221,12710,3.30,20250407,45800,-71.33,20240823,12100,8.51,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,101207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,-1030,5,-7.40,843777115,65509,57.56,13150,13480,12710,18090,9750,13920,12880.32,1.27,0,-8577,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1392,-8.07,2.88,12,0.61,-1598.00,4474.00,45800,20240823,-71.86,12100,20241210,6.53,22800,-43.46,20250221,12710,1.42,20250407,45800,-71.86,20240823,12100,6.53,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250407,091209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,-1090,5,-7.83,267501830,20569,18.07,13150,13480,12790,18090,9750,13920,13005.10,1.27,0,-2804,14546,14232,13666,13352,12786,14390,13510,54,4170,500,9740,10,1,10802927,1386,-8.03,2.87,12,0.19,-1598.00,4474.00,45800,20240823,-71.99,12100,20241210,6.03,22800,-43.73,20250221,12790,0.31,20250407,45800,-71.99,20240823,12100,6.03,20241210,3.28,Y,456070,500,54 억,,137728,N,N,2351,N,00,N
20250404,161202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13920,210,2,1.53,1546990280,113810,108.37,13100,13980,13100,17820,9600,13710,13592.70,0.96,0,32569,14250,13980,13840,13570,13430,13910,13500,54,4110,500,9590,10,1,10802927,1504,-8.71,3.11,12,1.05,-1598.00,4474.00,45800,20240823,-69.61,12100,20241210,15.04,22800,-38.95,20250221,13100,6.26,20250404,45800,-69.61,20240823,12100,15.04,20241210,3.27,Y,456070,500,54 억,,103349,N,N,2351,N,00,N
20250404,151215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13890,180,2,1.31,1492416770,109885,104.64,13100,13980,13100,17820,9600,13710,13581.62,0.96,0,32473,14250,13980,13840,13570,13430,13910,13500,54,4110,500,9590,10,1,10802927,1501,-8.69,3.10,12,1.02,-1598.00,4474.00,45800,20240823,-69.67,12100,20241210,14.79,22800,-39.08,20250221,13100,6.03,20250404,45800,-69.67,20240823,12100,14.79,20241210,3.27,Y,456070,500,54 억,,103349,N,N,11779,N,00,N
20250404,141218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,-210,5,-1.53,1333772110,98303,93.61,13100,13980,13100,17820,9600,13710,13567.97,0.96,0,27559,14250,13980,13840,13570,13430,13910,13500,54,4110,500,9590,10,1,10802927,1458,-8.45,3.02,12,0.91,-1598.00,4474.00,45800,20240823,-70.52,12100,20241210,11.57,22800,-40.79,20250221,13100,3.05,20250404,45800,-70.52,20240823,12100,11.57,20241210,3.27,Y,456070,500,54 억,,103349,N,N,11779,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 161204 57 100.00 KOSDAQ 제약 N N N N N 13010 -910 5 -6.54 1552969645 119915 105.36 13150 13480 12710 18090 9750 13920 12950.53 1.27 0 -8728 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1405 -8.14 2.91 12 1.11 -1598.00 4474.00 45800 20240823 -71.59 12100 20241210 7.52 22800 -42.94 20250221 12710 2.36 20250407 45800 -71.59 20240823 12100 7.52 20241210 3.28 Y 456070 500 54 억 137728 N N 6971 N 00 N
3 20250407 151211 57 100.00 KOSDAQ 제약 N N N N N 12900 -1020 5 -7.33 1419155605 109613 96.31 13150 13480 12710 18090 9750 13920 12946.96 1.27 0 -7148 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1394 -8.07 2.88 12 1.01 -1598.00 4474.00 45800 20240823 -71.83 12100 20241210 6.61 22800 -43.42 20250221 12710 1.49 20250407 45800 -71.83 20240823 12100 6.61 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
4 20250407 141209 57 100.00 KOSDAQ 제약 N N N N N 13010 -910 5 -6.54 1282735015 99109 87.08 13150 13480 12710 18090 9750 13920 12942.67 1.27 0 -9164 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1405 -8.14 2.91 12 0.92 -1598.00 4474.00 45800 20240823 -71.59 12100 20241210 7.52 22800 -42.94 20250221 12710 2.36 20250407 45800 -71.59 20240823 12100 7.52 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
5 20250407 131207 57 100.00 KOSDAQ 제약 N N N N N 13060 -860 5 -6.18 1187308795 91787 80.65 13150 13480 12710 18090 9750 13920 12935.48 1.27 0 -8945 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1411 -8.17 2.92 12 0.85 -1598.00 4474.00 45800 20240823 -71.48 12100 20241210 7.93 22800 -42.72 20250221 12710 2.75 20250407 45800 -71.48 20240823 12100 7.93 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
6 20250407 121203 57 100.00 KOSDAQ 제약 N N N N N 13170 -750 5 -5.39 1109637575 85855 75.44 13150 13480 12710 18090 9750 13920 12924.55 1.27 0 -8796 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1423 -8.24 2.94 12 0.79 -1598.00 4474.00 45800 20240823 -71.24 12100 20241210 8.84 22800 -42.24 20250221 12710 3.62 20250407 45800 -71.24 20240823 12100 8.84 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
7 20250407 111207 57 100.00 KOSDAQ 제약 N N N N N 13130 -790 5 -5.68 1020975995 79095 69.50 13150 13480 12710 18090 9750 13920 12908.22 1.27 0 -8022 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1418 -8.22 2.93 12 0.73 -1598.00 4474.00 45800 20240823 -71.33 12100 20241210 8.51 22800 -42.41 20250221 12710 3.30 20250407 45800 -71.33 20240823 12100 8.51 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
8 20250407 101207 57 100.00 KOSDAQ 제약 N N N N N 12890 -1030 5 -7.40 843777115 65509 57.56 13150 13480 12710 18090 9750 13920 12880.32 1.27 0 -8577 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1392 -8.07 2.88 12 0.61 -1598.00 4474.00 45800 20240823 -71.86 12100 20241210 6.53 22800 -43.46 20250221 12710 1.42 20250407 45800 -71.86 20240823 12100 6.53 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
9 20250407 091209 57 100.00 KOSDAQ 제약 N N N N N 12830 -1090 5 -7.83 267501830 20569 18.07 13150 13480 12790 18090 9750 13920 13005.10 1.27 0 -2804 14546 14232 13666 13352 12786 14390 13510 54 4170 500 9740 10 1 10802927 1386 -8.03 2.87 12 0.19 -1598.00 4474.00 45800 20240823 -71.99 12100 20241210 6.03 22800 -43.73 20250221 12790 0.31 20250407 45800 -71.99 20240823 12100 6.03 20241210 3.28 Y 456070 500 54 억 137728 N N 2351 N 00 N
10 20250404 161202 57 100.00 KOSDAQ 제약 N N N N N 13920 210 2 1.53 1546990280 113810 108.37 13100 13980 13100 17820 9600 13710 13592.70 0.96 0 32569 14250 13980 13840 13570 13430 13910 13500 54 4110 500 9590 10 1 10802927 1504 -8.71 3.11 12 1.05 -1598.00 4474.00 45800 20240823 -69.61 12100 20241210 15.04 22800 -38.95 20250221 13100 6.26 20250404 45800 -69.61 20240823 12100 15.04 20241210 3.27 Y 456070 500 54 억 103349 N N 2351 N 00 N
11 20250404 151215 57 100.00 KOSDAQ 제약 N N N N N 13890 180 2 1.31 1492416770 109885 104.64 13100 13980 13100 17820 9600 13710 13581.62 0.96 0 32473 14250 13980 13840 13570 13430 13910 13500 54 4110 500 9590 10 1 10802927 1501 -8.69 3.10 12 1.02 -1598.00 4474.00 45800 20240823 -69.67 12100 20241210 14.79 22800 -39.08 20250221 13100 6.03 20250404 45800 -69.67 20240823 12100 14.79 20241210 3.27 Y 456070 500 54 억 103349 N N 11779 N 00 N
12 20250404 141218 57 100.00 KOSDAQ 제약 N N N N N 13500 -210 5 -1.53 1333772110 98303 93.61 13100 13980 13100 17820 9600 13710 13567.97 0.96 0 27559 14250 13980 13840 13570 13430 13910 13500 54 4110 500 9590 10 1 10802927 1458 -8.45 3.02 12 0.91 -1598.00 4474.00 45800 20240823 -70.52 12100 20241210 11.57 22800 -40.79 20250221 13100 3.05 20250404 45800 -70.52 20240823 12100 11.57 20241210 3.27 Y 456070 500 54 억 103349 N N 11779 N 00 N