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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009300/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
20250414,160233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16310,170,2,1.05,70805410,4354,59.48,16140,16350,16140,20950,11300,16140,16262.15,1.66,0,15,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1039,4.71,0.47,12,0.07,3466.00,34771.00,37950,20240718,-57.02,15400,20250203,5.91,18100,-9.89,20250110,15400,5.91,20250203,37950,-57.02,20240718,15400,5.91,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,53,N,00,N
20250414,150235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16300,160,2,0.99,55284760,3402,46.48,16140,16350,16140,20950,11300,16140,16250.66,1.66,0,-40,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1038,4.70,0.47,12,0.05,3466.00,34771.00,37950,20240718,-57.05,15400,20250203,5.84,18100,-9.94,20250110,15400,5.84,20250203,37950,-57.05,20240718,15400,5.84,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,140234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16230,90,2,0.56,45083330,2776,37.92,16140,16350,16140,20950,11300,16140,16240.39,1.66,0,-299,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1034,4.68,0.47,12,0.04,3466.00,34771.00,37950,20240718,-57.23,15400,20250203,5.39,18100,-10.33,20250110,15400,5.39,20250203,37950,-57.23,20240718,15400,5.39,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,130235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16310,170,2,1.05,39243680,2417,33.02,16140,16350,16140,20950,11300,16140,16236.52,1.66,0,-286,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1039,4.71,0.47,12,0.04,3466.00,34771.00,37950,20240718,-57.02,15400,20250203,5.91,18100,-9.89,20250110,15400,5.91,20250203,37950,-57.02,20240718,15400,5.91,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,120235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16290,150,2,0.93,33655310,2074,28.33,16140,16350,16140,20950,11300,16140,16227.25,1.66,0,-75,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1038,4.70,0.47,12,0.03,3466.00,34771.00,37950,20240718,-57.08,15400,20250203,5.78,18100,-10.00,20250110,15400,5.78,20250203,37950,-57.08,20240718,15400,5.78,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,110234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16260,120,2,0.74,27203420,1676,22.90,16140,16350,16140,20950,11300,16140,16231.16,1.66,0,-55,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1036,4.69,0.47,12,0.03,3466.00,34771.00,37950,20240718,-57.15,15400,20250203,5.58,18100,-10.17,20250110,15400,5.58,20250203,37950,-57.15,20240718,15400,5.58,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,100235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16220,80,2,0.50,14006330,865,11.82,16140,16220,16140,20950,11300,16140,16192.29,1.66,0,-12,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1033,4.68,0.47,12,0.01,3466.00,34771.00,37950,20240718,-57.26,15400,20250203,5.32,18100,-10.39,20250110,15400,5.32,20250203,37950,-57.26,20240718,15400,5.32,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250414,090235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16140,0,3,0.00,322800,20,0.27,16140,16140,16140,20950,11300,16140,16140.00,1.66,0,-18,16413,16276,16063,15926,15713,16345,15995,64,4810,1000,10000,10,1,6370000,1028,4.66,0.46,12,0.00,3466.00,34771.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.64,Y,009300,1000,63 억,,105751,N,N,90,N,00,N
20250411,160233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16140,130,2,0.81,117720280,7320,93.44,16010,16200,15850,20800,11210,16010,16082.01,1.59,0,4161,16176,16092,15926,15842,15676,16135,15885,64,4790,1000,9920,10,1,6370000,1028,4.66,0.46,12,0.11,3466.00,34771.00,37950,20240718,-57.47,15400,20250203,4.81,18100,-10.83,20250110,15400,4.81,20250203,37950,-57.47,20240718,15400,4.81,20250203,1.64,Y,009300,1000,63 억,,101593,N,N,90,N,00,N
20250411,150234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16120,110,2,0.69,102795670,6395,81.63,16010,16200,15850,20800,11210,16010,16074.38,1.59,0,3595,16176,16092,15926,15842,15676,16135,15885,64,4790,1000,9920,10,1,6370000,1027,4.65,0.46,12,0.10,3466.00,34771.00,37950,20240718,-57.52,15400,20250203,4.68,18100,-10.94,20250110,15400,4.68,20250203,37950,-57.52,20240718,15400,4.68,20250203,1.64,Y,009300,1000,63 억,,101593,N,N,38,N,00,N
20250411,140234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16130,120,2,0.75,99957860,6219,79.38,16010,16200,15850,20800,11210,16010,16072.98,1.59,0,3536,16176,16092,15926,15842,15676,16135,15885,64,4790,1000,9920,10,1,6370000,1027,4.65,0.46,12,0.10,3466.00,34771.00,37950,20240718,-57.50,15400,20250203,4.74,18100,-10.88,20250110,15400,4.74,20250203,37950,-57.50,20240718,15400,4.74,20250203,1.64,Y,009300,1000,63 억,,101593,N,N,38,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 20250414 160233 57 100.00 KOSDAQ 제약 N N N N N 16310 170 2 1.05 70805410 4354 59.48 16140 16350 16140 20950 11300 16140 16262.15 1.66 0 15 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1039 4.71 0.47 12 0.07 3466.00 34771.00 37950 20240718 -57.02 15400 20250203 5.91 18100 -9.89 20250110 15400 5.91 20250203 37950 -57.02 20240718 15400 5.91 20250203 1.64 Y 009300 1000 63 억 105751 N N 53 N 00 N
3 20250414 150235 57 100.00 KOSDAQ 제약 N N N N N 16300 160 2 0.99 55284760 3402 46.48 16140 16350 16140 20950 11300 16140 16250.66 1.66 0 -40 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1038 4.70 0.47 12 0.05 3466.00 34771.00 37950 20240718 -57.05 15400 20250203 5.84 18100 -9.94 20250110 15400 5.84 20250203 37950 -57.05 20240718 15400 5.84 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
4 20250414 140234 57 100.00 KOSDAQ 제약 N N N N N 16230 90 2 0.56 45083330 2776 37.92 16140 16350 16140 20950 11300 16140 16240.39 1.66 0 -299 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1034 4.68 0.47 12 0.04 3466.00 34771.00 37950 20240718 -57.23 15400 20250203 5.39 18100 -10.33 20250110 15400 5.39 20250203 37950 -57.23 20240718 15400 5.39 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
5 20250414 130235 57 100.00 KOSDAQ 제약 N N N N N 16310 170 2 1.05 39243680 2417 33.02 16140 16350 16140 20950 11300 16140 16236.52 1.66 0 -286 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1039 4.71 0.47 12 0.04 3466.00 34771.00 37950 20240718 -57.02 15400 20250203 5.91 18100 -9.89 20250110 15400 5.91 20250203 37950 -57.02 20240718 15400 5.91 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
6 20250414 120235 57 100.00 KOSDAQ 제약 N N N N N 16290 150 2 0.93 33655310 2074 28.33 16140 16350 16140 20950 11300 16140 16227.25 1.66 0 -75 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1038 4.70 0.47 12 0.03 3466.00 34771.00 37950 20240718 -57.08 15400 20250203 5.78 18100 -10.00 20250110 15400 5.78 20250203 37950 -57.08 20240718 15400 5.78 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
7 20250414 110234 57 100.00 KOSDAQ 제약 N N N N N 16260 120 2 0.74 27203420 1676 22.90 16140 16350 16140 20950 11300 16140 16231.16 1.66 0 -55 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1036 4.69 0.47 12 0.03 3466.00 34771.00 37950 20240718 -57.15 15400 20250203 5.58 18100 -10.17 20250110 15400 5.58 20250203 37950 -57.15 20240718 15400 5.58 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
8 20250414 100235 57 100.00 KOSDAQ 제약 N N N N N 16220 80 2 0.50 14006330 865 11.82 16140 16220 16140 20950 11300 16140 16192.29 1.66 0 -12 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1033 4.68 0.47 12 0.01 3466.00 34771.00 37950 20240718 -57.26 15400 20250203 5.32 18100 -10.39 20250110 15400 5.32 20250203 37950 -57.26 20240718 15400 5.32 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
9 20250414 090235 57 100.00 KOSDAQ 제약 N N N N N 16140 0 3 0.00 322800 20 0.27 16140 16140 16140 20950 11300 16140 16140.00 1.66 0 -18 16413 16276 16063 15926 15713 16345 15995 64 4810 1000 10000 10 1 6370000 1028 4.66 0.46 12 0.00 3466.00 34771.00 37950 20240718 -57.47 15400 20250203 4.81 18100 -10.83 20250110 15400 4.81 20250203 37950 -57.47 20240718 15400 4.81 20250203 1.64 Y 009300 1000 63 억 105751 N N 90 N 00 N
10 20250411 160233 57 100.00 KOSDAQ 제약 N N N N N 16140 130 2 0.81 117720280 7320 93.44 16010 16200 15850 20800 11210 16010 16082.01 1.59 0 4161 16176 16092 15926 15842 15676 16135 15885 64 4790 1000 9920 10 1 6370000 1028 4.66 0.46 12 0.11 3466.00 34771.00 37950 20240718 -57.47 15400 20250203 4.81 18100 -10.83 20250110 15400 4.81 20250203 37950 -57.47 20240718 15400 4.81 20250203 1.64 Y 009300 1000 63 억 101593 N N 90 N 00 N
11 20250411 150234 57 100.00 KOSDAQ 제약 N N N N N 16120 110 2 0.69 102795670 6395 81.63 16010 16200 15850 20800 11210 16010 16074.38 1.59 0 3595 16176 16092 15926 15842 15676 16135 15885 64 4790 1000 9920 10 1 6370000 1027 4.65 0.46 12 0.10 3466.00 34771.00 37950 20240718 -57.52 15400 20250203 4.68 18100 -10.94 20250110 15400 4.68 20250203 37950 -57.52 20240718 15400 4.68 20250203 1.64 Y 009300 1000 63 억 101593 N N 38 N 00 N
12 20250411 140234 57 100.00 KOSDAQ 제약 N N N N N 16130 120 2 0.75 99957860 6219 79.38 16010 16200 15850 20800 11210 16010 16072.98 1.59 0 3536 16176 16092 15926 15842 15676 16135 15885 64 4790 1000 9920 10 1 6370000 1027 4.65 0.46 12 0.10 3466.00 34771.00 37950 20240718 -57.50 15400 20250203 4.74 18100 -10.88 20250110 15400 4.74 20250203 37950 -57.50 20240718 15400 4.74 20250203 1.64 Y 009300 1000 63 억 101593 N N 38 N 00 N