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
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
20250411,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18370,330,2,1.83,4212634595,231405,179.48,17490,18890,17490,23450,12630,18040,18204.60,3.49,0,1987,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2352,-28.48,7.95,12,1.81,-645.00,2310.00,29450,20241018,-37.62,9930,20241118,84.99,22450,-18.17,20250319,11730,56.61,20250102,29450,-37.62,20241018,9930,84.99,20241118,1.90,Y,308430,500,64 억,,446304,N,N,11733,N,00,N
20250411,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18310,270,2,1.50,4060220805,223084,173.02,17490,18890,17490,23450,12630,18040,18200.41,3.49,0,2312,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2344,-28.39,7.93,12,1.74,-645.00,2310.00,29450,20241018,-37.83,9930,20241118,84.39,22450,-18.44,20250319,11730,56.10,20250102,29450,-37.83,20241018,9930,84.39,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18250,210,2,1.16,3797406725,208761,161.91,17490,18890,17490,23450,12630,18040,18190.21,3.49,0,1748,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2336,-28.29,7.90,12,1.63,-645.00,2310.00,29450,20241018,-38.03,9930,20241118,83.79,22450,-18.71,20250319,11730,55.58,20250102,29450,-38.03,20241018,9930,83.79,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18290,250,2,1.39,3408480540,187397,145.34,17490,18890,17490,23450,12630,18040,18188.55,3.49,0,557,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2341,-28.36,7.92,12,1.46,-645.00,2310.00,29450,20241018,-37.89,9930,20241118,84.19,22450,-18.53,20250319,11730,55.92,20250102,29450,-37.89,20241018,9930,84.19,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18330,290,2,1.61,3081293700,169514,131.47,17490,18890,17490,23450,12630,18040,18177.22,3.49,0,1540,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2346,-28.42,7.94,12,1.32,-645.00,2310.00,29450,20241018,-37.76,9930,20241118,84.59,22450,-18.35,20250319,11730,56.27,20250102,29450,-37.76,20241018,9930,84.59,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,111055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,220,2,1.22,2796697500,153952,119.40,17490,18890,17490,23450,12630,18040,18166.04,3.49,0,-186,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2337,-28.31,7.90,12,1.20,-645.00,2310.00,29450,20241018,-38.00,9930,20241118,83.89,22450,-18.66,20250319,11730,55.67,20250102,29450,-38.00,20241018,9930,83.89,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,101058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18760,720,2,3.99,1975307665,109792,85.15,17490,18890,17490,23450,12630,18040,17991.36,3.49,0,1562,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2401,-29.09,8.12,12,0.86,-645.00,2310.00,29450,20241018,-36.30,9930,20241118,88.92,22450,-16.44,20250319,11730,59.93,20250102,29450,-36.30,20241018,9930,88.92,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,091101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17630,-410,5,-2.27,688407190,39218,30.42,17490,17870,17490,23450,12630,18040,17553.35,3.49,0,9347,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2257,-27.33,7.63,12,0.31,-645.00,2310.00,29450,20241018,-40.14,9930,20241118,77.54,22450,-21.47,20250319,11730,50.30,20250102,29450,-40.14,20241018,9930,77.54,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250410,161049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,1040,2,6.12,2294735725,128933,52.84,17790,18120,17200,22100,11900,17000,17797.76,3.39,0,5814,18666,17832,17226,16392,15786,17530,16090,64,5100,500,11900,10,1,12801009,2309,-27.97,7.81,12,1.01,-645.00,2310.00,29450,20241018,-38.74,9930,20241118,81.67,22450,-19.64,20250319,11730,53.79,20250102,29450,-38.74,20241018,9930,81.67,20241118,1.91,Y,308430,500,64 억,,434006,N,N,2603,N,00,N
20250410,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,1000,2,5.88,2232418615,125476,51.43,17790,18120,17200,22100,11900,17000,17791.60,3.39,0,5113,18666,17832,17226,16392,15786,17530,16090,64,5100,500,11900,10,1,12801009,2304,-27.91,7.79,12,0.98,-645.00,2310.00,29450,20241018,-38.88,9930,20241118,81.27,22450,-19.82,20250319,11730,53.45,20250102,29450,-38.88,20241018,9930,81.27,20241118,1.91,Y,308430,500,64 억,,434006,N,N,6502,N,00,N
20250410,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,1070,2,6.29,2011647625,113248,46.42,17790,18120,17200,22100,11900,17000,17763.21,3.39,0,6510,18666,17832,17226,16392,15786,17530,16090,64,5100,500,11900,10,1,12801009,2313,-28.02,7.82,12,0.88,-645.00,2310.00,29450,20241018,-38.64,9930,20241118,81.97,22450,-19.51,20250319,11730,54.05,20250102,29450,-38.64,20241018,9930,81.97,20241118,1.91,Y,308430,500,64 억,,434006,N,N,6502,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 161045 57 100.00 KOSDAQ 제약 N N N N N 18370 330 2 1.83 4212634595 231405 179.48 17490 18890 17490 23450 12630 18040 18204.60 3.49 0 1987 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2352 -28.48 7.95 12 1.81 -645.00 2310.00 29450 20241018 -37.62 9930 20241118 84.99 22450 -18.17 20250319 11730 56.61 20250102 29450 -37.62 20241018 9930 84.99 20241118 1.90 Y 308430 500 64 억 446304 N N 11733 N 00 N
3 20250411 151055 57 100.00 KOSDAQ 제약 N N N N N 18310 270 2 1.50 4060220805 223084 173.02 17490 18890 17490 23450 12630 18040 18200.41 3.49 0 2312 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2344 -28.39 7.93 12 1.74 -645.00 2310.00 29450 20241018 -37.83 9930 20241118 84.39 22450 -18.44 20250319 11730 56.10 20250102 29450 -37.83 20241018 9930 84.39 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
4 20250411 141053 57 100.00 KOSDAQ 제약 N N N N N 18250 210 2 1.16 3797406725 208761 161.91 17490 18890 17490 23450 12630 18040 18190.21 3.49 0 1748 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2336 -28.29 7.90 12 1.63 -645.00 2310.00 29450 20241018 -38.03 9930 20241118 83.79 22450 -18.71 20250319 11730 55.58 20250102 29450 -38.03 20241018 9930 83.79 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
5 20250411 131055 57 100.00 KOSDAQ 제약 N N N N N 18290 250 2 1.39 3408480540 187397 145.34 17490 18890 17490 23450 12630 18040 18188.55 3.49 0 557 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2341 -28.36 7.92 12 1.46 -645.00 2310.00 29450 20241018 -37.89 9930 20241118 84.19 22450 -18.53 20250319 11730 55.92 20250102 29450 -37.89 20241018 9930 84.19 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
6 20250411 121056 57 100.00 KOSDAQ 제약 N N N N N 18330 290 2 1.61 3081293700 169514 131.47 17490 18890 17490 23450 12630 18040 18177.22 3.49 0 1540 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2346 -28.42 7.94 12 1.32 -645.00 2310.00 29450 20241018 -37.76 9930 20241118 84.59 22450 -18.35 20250319 11730 56.27 20250102 29450 -37.76 20241018 9930 84.59 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
7 20250411 111055 57 100.00 KOSDAQ 제약 N N N N N 18260 220 2 1.22 2796697500 153952 119.40 17490 18890 17490 23450 12630 18040 18166.04 3.49 0 -186 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2337 -28.31 7.90 12 1.20 -645.00 2310.00 29450 20241018 -38.00 9930 20241118 83.89 22450 -18.66 20250319 11730 55.67 20250102 29450 -38.00 20241018 9930 83.89 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
8 20250411 101058 57 100.00 KOSDAQ 제약 N N N N N 18760 720 2 3.99 1975307665 109792 85.15 17490 18890 17490 23450 12630 18040 17991.36 3.49 0 1562 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2401 -29.09 8.12 12 0.86 -645.00 2310.00 29450 20241018 -36.30 9930 20241118 88.92 22450 -16.44 20250319 11730 59.93 20250102 29450 -36.30 20241018 9930 88.92 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
9 20250411 091101 57 100.00 KOSDAQ 제약 N N N N N 17630 -410 5 -2.27 688407190 39218 30.42 17490 17870 17490 23450 12630 18040 17553.35 3.49 0 9347 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2257 -27.33 7.63 12 0.31 -645.00 2310.00 29450 20241018 -40.14 9930 20241118 77.54 22450 -21.47 20250319 11730 50.30 20250102 29450 -40.14 20241018 9930 77.54 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
10 20250410 161049 57 100.00 KOSDAQ 제약 N N N N N 18040 1040 2 6.12 2294735725 128933 52.84 17790 18120 17200 22100 11900 17000 17797.76 3.39 0 5814 18666 17832 17226 16392 15786 17530 16090 64 5100 500 11900 10 1 12801009 2309 -27.97 7.81 12 1.01 -645.00 2310.00 29450 20241018 -38.74 9930 20241118 81.67 22450 -19.64 20250319 11730 53.79 20250102 29450 -38.74 20241018 9930 81.67 20241118 1.91 Y 308430 500 64 억 434006 N N 2603 N 00 N
11 20250410 151054 57 100.00 KOSDAQ 제약 N N N N N 18000 1000 2 5.88 2232418615 125476 51.43 17790 18120 17200 22100 11900 17000 17791.60 3.39 0 5113 18666 17832 17226 16392 15786 17530 16090 64 5100 500 11900 10 1 12801009 2304 -27.91 7.79 12 0.98 -645.00 2310.00 29450 20241018 -38.88 9930 20241118 81.27 22450 -19.82 20250319 11730 53.45 20250102 29450 -38.88 20241018 9930 81.27 20241118 1.91 Y 308430 500 64 억 434006 N N 6502 N 00 N
12 20250410 141050 57 100.00 KOSDAQ 제약 N N N N N 18070 1070 2 6.29 2011647625 113248 46.42 17790 18120 17200 22100 11900 17000 17763.21 3.39 0 6510 18666 17832 17226 16392 15786 17530 16090 64 5100 500 11900 10 1 12801009 2313 -28.02 7.82 12 0.88 -645.00 2310.00 29450 20241018 -38.64 9930 20241118 81.97 22450 -19.51 20250319 11730 54.05 20250102 29450 -38.64 20241018 9930 81.97 20241118 1.91 Y 308430 500 64 억 434006 N N 6502 N 00 N