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
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
20250411,161231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,620,2,4.59,1778117505,127436,166.28,13250,14260,13210,17550,9450,13500,13953.02,1.90,0,15593,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1525,-8.84,3.16,12,1.18,-1598.00,4474.00,45800,20240823,-69.17,12100,20241210,16.69,22800,-38.07,20250221,12360,14.24,20250409,45800,-69.17,20240823,12100,16.69,20241210,3.03,Y,456070,500,54 억,,205305,N,N,7719,N,00,N
20250411,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,700,2,5.19,1725038025,123677,161.37,13250,14260,13210,17550,9450,13500,13947.93,1.90,0,14209,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1534,-8.89,3.17,12,1.14,-1598.00,4474.00,45800,20240823,-69.00,12100,20241210,17.36,22800,-37.72,20250221,12360,14.89,20250409,45800,-69.00,20240823,12100,17.36,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,141240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,580,2,4.30,1597650775,114648,149.59,13250,14260,13210,17550,9450,13500,13935.27,1.90,0,11551,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1521,-8.81,3.15,12,1.06,-1598.00,4474.00,45800,20240823,-69.26,12100,20241210,16.36,22800,-38.25,20250221,12360,13.92,20250409,45800,-69.26,20240823,12100,16.36,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,131242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,690,2,5.11,1352368945,97280,126.93,13250,14260,13210,17550,9450,13500,13901.82,1.90,0,2104,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1533,-8.88,3.17,12,0.90,-1598.00,4474.00,45800,20240823,-69.02,12100,20241210,17.27,22800,-37.76,20250221,12360,14.81,20250409,45800,-69.02,20240823,12100,17.27,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,121243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,690,2,5.11,1166522395,84191,109.85,13250,14220,13210,17550,9450,13500,13855.67,1.90,0,-2010,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1533,-8.88,3.17,12,0.78,-1598.00,4474.00,45800,20240823,-69.02,12100,20241210,17.27,22800,-37.76,20250221,12360,14.81,20250409,45800,-69.02,20240823,12100,17.27,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,111243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14080,580,2,4.30,971441605,70395,91.85,13250,14220,13210,17550,9450,13500,13799.87,1.90,0,-4680,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1521,-8.81,3.15,12,0.65,-1598.00,4474.00,45800,20240823,-69.26,12100,20241210,16.36,22800,-38.25,20250221,12360,13.92,20250409,45800,-69.26,20240823,12100,16.36,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,101247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13760,260,2,1.93,400437190,29567,38.58,13250,13800,13210,17550,9450,13500,13543.38,1.90,0,4036,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1486,-8.61,3.08,12,0.27,-1598.00,4474.00,45800,20240823,-69.96,12100,20241210,13.72,22800,-39.65,20250221,12360,11.33,20250409,45800,-69.96,20240823,12100,13.72,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250411,091250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13550,50,2,0.37,82363300,6173,8.05,13250,13670,13210,17550,9450,13500,13342.51,1.90,0,3814,13753,13626,13373,13246,12993,13690,13310,54,4050,500,9450,10,1,10802927,1464,-8.48,3.03,12,0.06,-1598.00,4474.00,45800,20240823,-70.41,12100,20241210,11.98,22800,-40.57,20250221,12360,9.63,20250409,45800,-70.41,20240823,12100,11.98,20241210,3.03,Y,456070,500,54 억,,205305,N,N,1829,N,00,N
20250410,161235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,940,2,7.48,1022705855,76640,66.55,13350,13500,13120,16320,8800,12560,13343.98,1.34,0,47514,13413,12986,12673,12246,11933,12830,12090,54,3760,500,8790,10,1,10802927,1458,-8.45,3.02,12,0.71,-1598.00,4474.00,45800,20240823,-70.52,12100,20241210,11.57,22800,-40.79,20250221,12360,9.22,20250409,45800,-70.52,20240823,12100,11.57,20241210,3.04,Y,456070,500,54 억,,144949,N,N,1829,N,00,N
20250410,151242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13470,910,2,7.25,980966205,73545,63.86,13350,13500,13120,16320,8800,12560,13338.31,1.34,0,44952,13413,12986,12673,12246,11933,12830,12090,54,3760,500,8790,10,1,10802927,1455,-8.43,3.01,12,0.68,-1598.00,4474.00,45800,20240823,-70.59,12100,20241210,11.32,22800,-40.92,20250221,12360,8.98,20250409,45800,-70.59,20240823,12100,11.32,20241210,3.04,Y,456070,500,54 억,,144949,N,N,4295,N,00,N
20250410,141238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,900,2,7.17,854493445,64156,55.71,13350,13480,13120,16320,8800,12560,13319.00,1.34,0,38326,13413,12986,12673,12246,11933,12830,12090,54,3760,500,8790,10,1,10802927,1454,-8.42,3.01,12,0.59,-1598.00,4474.00,45800,20240823,-70.61,12100,20241210,11.24,22800,-40.96,20250221,12360,8.90,20250409,45800,-70.61,20240823,12100,11.24,20241210,3.04,Y,456070,500,54 억,,144949,N,N,4295,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 161231 57 100.00 KOSDAQ 제약 N N N N N 14120 620 2 4.59 1778117505 127436 166.28 13250 14260 13210 17550 9450 13500 13953.02 1.90 0 15593 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1525 -8.84 3.16 12 1.18 -1598.00 4474.00 45800 20240823 -69.17 12100 20241210 16.69 22800 -38.07 20250221 12360 14.24 20250409 45800 -69.17 20240823 12100 16.69 20241210 3.03 Y 456070 500 54 억 205305 N N 7719 N 00 N
3 20250411 151243 57 100.00 KOSDAQ 제약 N N N N N 14200 700 2 5.19 1725038025 123677 161.37 13250 14260 13210 17550 9450 13500 13947.93 1.90 0 14209 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1534 -8.89 3.17 12 1.14 -1598.00 4474.00 45800 20240823 -69.00 12100 20241210 17.36 22800 -37.72 20250221 12360 14.89 20250409 45800 -69.00 20240823 12100 17.36 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
4 20250411 141240 57 100.00 KOSDAQ 제약 N N N N N 14080 580 2 4.30 1597650775 114648 149.59 13250 14260 13210 17550 9450 13500 13935.27 1.90 0 11551 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1521 -8.81 3.15 12 1.06 -1598.00 4474.00 45800 20240823 -69.26 12100 20241210 16.36 22800 -38.25 20250221 12360 13.92 20250409 45800 -69.26 20240823 12100 16.36 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
5 20250411 131242 57 100.00 KOSDAQ 제약 N N N N N 14190 690 2 5.11 1352368945 97280 126.93 13250 14260 13210 17550 9450 13500 13901.82 1.90 0 2104 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1533 -8.88 3.17 12 0.90 -1598.00 4474.00 45800 20240823 -69.02 12100 20241210 17.27 22800 -37.76 20250221 12360 14.81 20250409 45800 -69.02 20240823 12100 17.27 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
6 20250411 121243 57 100.00 KOSDAQ 제약 N N N N N 14190 690 2 5.11 1166522395 84191 109.85 13250 14220 13210 17550 9450 13500 13855.67 1.90 0 -2010 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1533 -8.88 3.17 12 0.78 -1598.00 4474.00 45800 20240823 -69.02 12100 20241210 17.27 22800 -37.76 20250221 12360 14.81 20250409 45800 -69.02 20240823 12100 17.27 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
7 20250411 111243 57 100.00 KOSDAQ 제약 N N N N N 14080 580 2 4.30 971441605 70395 91.85 13250 14220 13210 17550 9450 13500 13799.87 1.90 0 -4680 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1521 -8.81 3.15 12 0.65 -1598.00 4474.00 45800 20240823 -69.26 12100 20241210 16.36 22800 -38.25 20250221 12360 13.92 20250409 45800 -69.26 20240823 12100 16.36 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
8 20250411 101247 57 100.00 KOSDAQ 제약 N N N N N 13760 260 2 1.93 400437190 29567 38.58 13250 13800 13210 17550 9450 13500 13543.38 1.90 0 4036 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1486 -8.61 3.08 12 0.27 -1598.00 4474.00 45800 20240823 -69.96 12100 20241210 13.72 22800 -39.65 20250221 12360 11.33 20250409 45800 -69.96 20240823 12100 13.72 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
9 20250411 091250 57 100.00 KOSDAQ 제약 N N N N N 13550 50 2 0.37 82363300 6173 8.05 13250 13670 13210 17550 9450 13500 13342.51 1.90 0 3814 13753 13626 13373 13246 12993 13690 13310 54 4050 500 9450 10 1 10802927 1464 -8.48 3.03 12 0.06 -1598.00 4474.00 45800 20240823 -70.41 12100 20241210 11.98 22800 -40.57 20250221 12360 9.63 20250409 45800 -70.41 20240823 12100 11.98 20241210 3.03 Y 456070 500 54 억 205305 N N 1829 N 00 N
10 20250410 161235 57 100.00 KOSDAQ 제약 N N N N N 13500 940 2 7.48 1022705855 76640 66.55 13350 13500 13120 16320 8800 12560 13343.98 1.34 0 47514 13413 12986 12673 12246 11933 12830 12090 54 3760 500 8790 10 1 10802927 1458 -8.45 3.02 12 0.71 -1598.00 4474.00 45800 20240823 -70.52 12100 20241210 11.57 22800 -40.79 20250221 12360 9.22 20250409 45800 -70.52 20240823 12100 11.57 20241210 3.04 Y 456070 500 54 억 144949 N N 1829 N 00 N
11 20250410 151242 57 100.00 KOSDAQ 제약 N N N N N 13470 910 2 7.25 980966205 73545 63.86 13350 13500 13120 16320 8800 12560 13338.31 1.34 0 44952 13413 12986 12673 12246 11933 12830 12090 54 3760 500 8790 10 1 10802927 1455 -8.43 3.01 12 0.68 -1598.00 4474.00 45800 20240823 -70.59 12100 20241210 11.32 22800 -40.92 20250221 12360 8.98 20250409 45800 -70.59 20240823 12100 11.32 20241210 3.04 Y 456070 500 54 억 144949 N N 4295 N 00 N
12 20250410 141238 57 100.00 KOSDAQ 제약 N N N N N 13460 900 2 7.17 854493445 64156 55.71 13350 13480 13120 16320 8800 12560 13319.00 1.34 0 38326 13413 12986 12673 12246 11933 12830 12090 54 3760 500 8790 10 1 10802927 1454 -8.42 3.01 12 0.59 -1598.00 4474.00 45800 20240823 -70.61 12100 20241210 11.24 22800 -40.96 20250221 12360 8.90 20250409 45800 -70.61 20240823 12100 11.24 20241210 3.04 Y 456070 500 54 억 144949 N N 4295 N 00 N