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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
304840/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
20250411,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-85,5,-2.99,1798963377,647649,13.94,2835,2855,2700,3690,1990,2840,2777.75,0.75,0,127670,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,585,-5.50,7.14,12,3.05,-501.00,386.00,6090,20241030,-54.76,2425,20250407,13.61,3375,-18.37,20250312,2425,13.61,20250407,6090,-54.76,20241030,2425,13.61,20250407,0.00,Y,304840,500,106 억,,159575,N,N,4684,N,00,N
20250411,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-65,5,-2.29,1703351927,613021,13.19,2835,2855,2700,3690,1990,2840,2778.62,0.75,0,120986,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,589,-5.54,7.19,12,2.89,-501.00,386.00,6090,20241030,-54.43,2425,20250407,14.43,3375,-17.78,20250312,2425,14.43,20250407,6090,-54.43,20241030,2425,14.43,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-50,5,-1.76,1580657593,568940,12.24,2835,2855,2700,3690,1990,2840,2778.25,0.75,0,116057,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,592,-5.57,7.23,12,2.68,-501.00,386.00,6090,20241030,-54.19,2425,20250407,15.05,3375,-17.33,20250312,2425,15.05,20250407,6090,-54.19,20241030,2425,15.05,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-50,5,-1.76,1404281583,505324,10.87,2835,2855,2700,3690,1990,2840,2778.97,0.75,0,106967,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,592,-5.57,7.23,12,2.38,-501.00,386.00,6090,20241030,-54.19,2425,20250407,15.05,3375,-17.33,20250312,2425,15.05,20250407,6090,-54.19,20241030,2425,15.05,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,121052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-35,5,-1.23,1292829559,465395,10.01,2835,2855,2700,3690,1990,2840,2777.92,0.75,0,93246,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,595,-5.60,7.27,12,2.19,-501.00,386.00,6090,20241030,-53.94,2425,20250407,15.67,3375,-16.89,20250312,2425,15.67,20250407,6090,-53.94,20241030,2425,15.67,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-50,5,-1.76,1236384343,445130,9.58,2835,2855,2700,3690,1990,2840,2777.58,0.75,0,91403,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,592,-5.57,7.23,12,2.10,-501.00,386.00,6090,20241030,-54.19,2425,20250407,15.05,3375,-17.33,20250312,2425,15.05,20250407,6090,-54.19,20241030,2425,15.05,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-85,5,-2.99,921855950,330004,7.10,2835,2855,2740,3690,1990,2840,2793.47,0.75,0,68179,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,585,-5.50,7.14,12,1.55,-501.00,386.00,6090,20241030,-54.76,2425,20250407,13.61,3375,-18.37,20250312,2425,13.61,20250407,6090,-54.76,20241030,2425,13.61,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-15,5,-0.53,391354478,140001,3.01,2835,2835,2740,3690,1990,2840,2795.37,0.75,0,46387,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,600,-5.64,7.32,12,0.66,-501.00,386.00,6090,20241030,-53.61,2425,20250407,16.49,3375,-16.30,20250312,2425,16.49,20250407,6090,-53.61,20241030,2425,16.49,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250410,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,320,2,12.70,13831900144,4580823,8394.09,2620,3275,2550,3275,1765,2520,3020.24,1.00,0,-58244,2640,2580,2540,2480,2440,2610,2510,106,755,500,1560,5,1,21228311,603,-5.67,7.36,12,21.58,-501.00,386.00,6090,20241030,-53.37,2425,20250407,17.11,3375,-15.85,20250312,2425,17.11,20250407,6090,-53.37,20241030,2425,17.11,20250407,0.00,Y,304840,500,106 억,,211651,N,N,128600,N,00,N
20250410,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,275,2,10.91,13225726255,4366323,8001.03,2620,3275,2550,3275,1765,2520,3029.03,1.00,0,-65124,2640,2580,2540,2480,2440,2610,2510,106,755,500,1560,5,1,21228311,593,-5.58,7.24,12,20.57,-501.00,386.00,6090,20241030,-54.11,2425,20250407,15.26,3375,-17.19,20250312,2425,15.26,20250407,6090,-54.11,20241030,2425,15.26,20250407,0.00,Y,304840,500,106 억,,211651,N,N,4041,N,00,N
20250410,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,360,2,14.29,1115418727,404417,741.07,2620,2880,2550,3275,1765,2520,2758.09,1.00,0,34460,2640,2580,2540,2480,2440,2610,2510,106,755,500,1560,5,1,21228311,611,-5.75,7.46,12,1.91,-501.00,386.00,6090,20241030,-52.71,2425,20250407,18.76,3375,-14.67,20250312,2425,18.76,20250407,6090,-52.71,20241030,2425,18.76,20250407,0.00,Y,304840,500,106 억,,211651,Y,N,4041,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 20250411 161041 57 100.00 KOSDAQ 제약 N N N N N 2755 -85 5 -2.99 1798963377 647649 13.94 2835 2855 2700 3690 1990 2840 2777.75 0.75 0 127670 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 585 -5.50 7.14 12 3.05 -501.00 386.00 6090 20241030 -54.76 2425 20250407 13.61 3375 -18.37 20250312 2425 13.61 20250407 6090 -54.76 20241030 2425 13.61 20250407 0.00 Y 304840 500 106 억 159575 N N 4684 N 00 N
3 20250411 151051 57 100.00 KOSDAQ 제약 N N N N N 2775 -65 5 -2.29 1703351927 613021 13.19 2835 2855 2700 3690 1990 2840 2778.62 0.75 0 120986 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 589 -5.54 7.19 12 2.89 -501.00 386.00 6090 20241030 -54.43 2425 20250407 14.43 3375 -17.78 20250312 2425 14.43 20250407 6090 -54.43 20241030 2425 14.43 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
4 20250411 141049 57 100.00 KOSDAQ 제약 N N N N N 2790 -50 5 -1.76 1580657593 568940 12.24 2835 2855 2700 3690 1990 2840 2778.25 0.75 0 116057 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 592 -5.57 7.23 12 2.68 -501.00 386.00 6090 20241030 -54.19 2425 20250407 15.05 3375 -17.33 20250312 2425 15.05 20250407 6090 -54.19 20241030 2425 15.05 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
5 20250411 131051 57 100.00 KOSDAQ 제약 N N N N N 2790 -50 5 -1.76 1404281583 505324 10.87 2835 2855 2700 3690 1990 2840 2778.97 0.75 0 106967 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 592 -5.57 7.23 12 2.38 -501.00 386.00 6090 20241030 -54.19 2425 20250407 15.05 3375 -17.33 20250312 2425 15.05 20250407 6090 -54.19 20241030 2425 15.05 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
6 20250411 121052 57 100.00 KOSDAQ 제약 N N N N N 2805 -35 5 -1.23 1292829559 465395 10.01 2835 2855 2700 3690 1990 2840 2777.92 0.75 0 93246 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 595 -5.60 7.27 12 2.19 -501.00 386.00 6090 20241030 -53.94 2425 20250407 15.67 3375 -16.89 20250312 2425 15.67 20250407 6090 -53.94 20241030 2425 15.67 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
7 20250411 111051 57 100.00 KOSDAQ 제약 N N N N N 2790 -50 5 -1.76 1236384343 445130 9.58 2835 2855 2700 3690 1990 2840 2777.58 0.75 0 91403 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 592 -5.57 7.23 12 2.10 -501.00 386.00 6090 20241030 -54.19 2425 20250407 15.05 3375 -17.33 20250312 2425 15.05 20250407 6090 -54.19 20241030 2425 15.05 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
8 20250411 101054 57 100.00 KOSDAQ 제약 N N N N N 2755 -85 5 -2.99 921855950 330004 7.10 2835 2855 2740 3690 1990 2840 2793.47 0.75 0 68179 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 585 -5.50 7.14 12 1.55 -501.00 386.00 6090 20241030 -54.76 2425 20250407 13.61 3375 -18.37 20250312 2425 13.61 20250407 6090 -54.76 20241030 2425 13.61 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
9 20250411 091057 57 100.00 KOSDAQ 제약 N N N N N 2825 -15 5 -0.53 391354478 140001 3.01 2835 2835 2740 3690 1990 2840 2795.37 0.75 0 46387 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 600 -5.64 7.32 12 0.66 -501.00 386.00 6090 20241030 -53.61 2425 20250407 16.49 3375 -16.30 20250312 2425 16.49 20250407 6090 -53.61 20241030 2425 16.49 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
10 20250410 161045 57 100.00 KOSDAQ 제약 N N N N N 2840 320 2 12.70 13831900144 4580823 8394.09 2620 3275 2550 3275 1765 2520 3020.24 1.00 0 -58244 2640 2580 2540 2480 2440 2610 2510 106 755 500 1560 5 1 21228311 603 -5.67 7.36 12 21.58 -501.00 386.00 6090 20241030 -53.37 2425 20250407 17.11 3375 -15.85 20250312 2425 17.11 20250407 6090 -53.37 20241030 2425 17.11 20250407 0.00 Y 304840 500 106 억 211651 N N 128600 N 00 N
11 20250410 151051 57 100.00 KOSDAQ 제약 N N N N N 2795 275 2 10.91 13225726255 4366323 8001.03 2620 3275 2550 3275 1765 2520 3029.03 1.00 0 -65124 2640 2580 2540 2480 2440 2610 2510 106 755 500 1560 5 1 21228311 593 -5.58 7.24 12 20.57 -501.00 386.00 6090 20241030 -54.11 2425 20250407 15.26 3375 -17.19 20250312 2425 15.26 20250407 6090 -54.11 20241030 2425 15.26 20250407 0.00 Y 304840 500 106 억 211651 N N 4041 N 00 N
12 20250410 141047 57 100.00 KOSDAQ 제약 N N N N N 2880 360 2 14.29 1115418727 404417 741.07 2620 2880 2550 3275 1765 2520 2758.09 1.00 0 34460 2640 2580 2540 2480 2440 2610 2510 106 755 500 1560 5 1 21228311 611 -5.75 7.46 12 1.91 -501.00 386.00 6090 20241030 -52.71 2425 20250407 18.76 3375 -14.67 20250312 2425 18.76 20250407 6090 -52.71 20241030 2425 18.76 20250407 0.00 Y 304840 500 106 억 211651 Y N 4041 N 00 N