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
303810/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
20250414,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,80,2,0.86,867185335,92559,143.88,9270,9480,9230,12050,6490,9270,9369.00,0.29,0,14768,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1495,58.07,1.24,12,0.58,161.00,7553.00,16750,20250219,-44.18,8930,20250409,4.70,16750,-44.18,20250219,8930,4.70,20250409,16750,-44.18,20250219,8930,4.70,20250409,0.82,Y,303810,500,79 억,,46895,N,N,3074,N,00,N
20250414,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,60,2,0.65,829213045,88500,137.57,9270,9480,9230,12050,6490,9270,9369.64,0.29,0,14526,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1492,57.95,1.24,12,0.55,161.00,7553.00,16750,20250219,-44.30,8930,20250409,4.48,16750,-44.30,20250219,8930,4.48,20250409,16750,-44.30,20250219,8930,4.48,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,70,2,0.76,662883895,70702,109.91,9270,9480,9230,12050,6490,9270,9375.74,0.29,0,11312,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1494,58.01,1.24,12,0.44,161.00,7553.00,16750,20250219,-44.24,8930,20250409,4.59,16750,-44.24,20250219,8930,4.59,20250409,16750,-44.24,20250219,8930,4.59,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,150,2,1.62,609595680,65008,101.05,9270,9480,9230,12050,6490,9270,9377.24,0.29,0,11238,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1506,58.51,1.25,12,0.41,161.00,7553.00,16750,20250219,-43.76,8930,20250409,5.49,16750,-43.76,20250219,8930,5.49,20250409,16750,-43.76,20250219,8930,5.49,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,150,2,1.62,548200760,58460,90.88,9270,9480,9230,12050,6490,9270,9377.37,0.29,0,9308,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1506,58.51,1.25,12,0.37,161.00,7553.00,16750,20250219,-43.76,8930,20250409,5.49,16750,-43.76,20250219,8930,5.49,20250409,16750,-43.76,20250219,8930,5.49,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,80,2,0.86,503650660,53721,83.51,9270,9480,9230,12050,6490,9270,9375.30,0.29,0,8528,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1495,58.07,1.24,12,0.34,161.00,7553.00,16750,20250219,-44.18,8930,20250409,4.70,16750,-44.18,20250219,8930,4.70,20250409,16750,-44.18,20250219,8930,4.70,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,101051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,140,2,1.51,311788620,33355,51.85,9270,9440,9230,12050,6490,9270,9347.58,0.29,0,6794,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1505,58.45,1.25,12,0.21,161.00,7553.00,16750,20250219,-43.82,8930,20250409,5.38,16750,-43.82,20250219,8930,5.38,20250409,16750,-43.82,20250219,8930,5.38,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250414,091052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,30,2,0.32,52444760,5659,8.80,9270,9350,9230,12050,6490,9270,9267.50,0.29,0,-1575,9483,9376,9203,9096,8923,9430,9150,80,2780,500,6480,10,1,15992070,1487,57.76,1.23,12,0.04,161.00,7553.00,16750,20250219,-44.48,8930,20250409,4.14,16750,-44.48,20250219,8930,4.14,20250409,16750,-44.48,20250219,8930,4.14,20250409,0.82,Y,303810,500,79 억,,46895,N,N,1535,N,00,N
20250411,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,80,2,0.87,576834710,62566,81.71,9080,9310,9030,11940,6440,9190,9219.62,0.24,0,8363,9396,9292,9216,9112,9036,9255,9075,80,2750,500,6430,10,1,15992070,1482,57.58,1.23,12,0.39,161.00,7553.00,16750,20250219,-44.66,8930,20250409,3.81,16750,-44.66,20250219,8930,3.81,20250409,16750,-44.66,20250219,8930,3.81,20250409,0.81,Y,303810,500,79 억,,38532,N,N,1535,N,00,N
20250411,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,70,2,0.76,541771050,58781,76.76,9080,9310,9030,11940,6440,9190,9216.78,0.24,0,7934,9396,9292,9216,9112,9036,9255,9075,80,2750,500,6430,10,1,15992070,1481,57.52,1.23,12,0.37,161.00,7553.00,16750,20250219,-44.72,8930,20250409,3.70,16750,-44.72,20250219,8930,3.70,20250409,16750,-44.72,20250219,8930,3.70,20250409,0.81,Y,303810,500,79 억,,38532,N,N,2437,N,00,N
20250411,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9240,50,2,0.54,469193590,50924,66.50,9080,9310,9030,11940,6440,9190,9213.61,0.24,0,6142,9396,9292,9216,9112,9036,9255,9075,80,2750,500,6430,10,1,15992070,1478,57.39,1.22,12,0.32,161.00,7553.00,16750,20250219,-44.84,8930,20250409,3.47,16750,-44.84,20250219,8930,3.47,20250409,16750,-44.84,20250219,8930,3.47,20250409,0.81,Y,303810,500,79 억,,38532,N,N,2437,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 161045 57 100.00 KOSDAQ 제약 N N N N N 9350 80 2 0.86 867185335 92559 143.88 9270 9480 9230 12050 6490 9270 9369.00 0.29 0 14768 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1495 58.07 1.24 12 0.58 161.00 7553.00 16750 20250219 -44.18 8930 20250409 4.70 16750 -44.18 20250219 8930 4.70 20250409 16750 -44.18 20250219 8930 4.70 20250409 0.82 Y 303810 500 79 억 46895 N N 3074 N 00 N
3 20250414 151054 57 100.00 KOSDAQ 제약 N N N N N 9330 60 2 0.65 829213045 88500 137.57 9270 9480 9230 12050 6490 9270 9369.64 0.29 0 14526 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1492 57.95 1.24 12 0.55 161.00 7553.00 16750 20250219 -44.30 8930 20250409 4.48 16750 -44.30 20250219 8930 4.48 20250409 16750 -44.30 20250219 8930 4.48 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
4 20250414 141054 57 100.00 KOSDAQ 제약 N N N N N 9340 70 2 0.76 662883895 70702 109.91 9270 9480 9230 12050 6490 9270 9375.74 0.29 0 11312 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1494 58.01 1.24 12 0.44 161.00 7553.00 16750 20250219 -44.24 8930 20250409 4.59 16750 -44.24 20250219 8930 4.59 20250409 16750 -44.24 20250219 8930 4.59 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
5 20250414 131052 57 100.00 KOSDAQ 제약 N N N N N 9420 150 2 1.62 609595680 65008 101.05 9270 9480 9230 12050 6490 9270 9377.24 0.29 0 11238 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1506 58.51 1.25 12 0.41 161.00 7553.00 16750 20250219 -43.76 8930 20250409 5.49 16750 -43.76 20250219 8930 5.49 20250409 16750 -43.76 20250219 8930 5.49 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
6 20250414 121054 57 100.00 KOSDAQ 제약 N N N N N 9420 150 2 1.62 548200760 58460 90.88 9270 9480 9230 12050 6490 9270 9377.37 0.29 0 9308 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1506 58.51 1.25 12 0.37 161.00 7553.00 16750 20250219 -43.76 8930 20250409 5.49 16750 -43.76 20250219 8930 5.49 20250409 16750 -43.76 20250219 8930 5.49 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
7 20250414 111048 57 100.00 KOSDAQ 제약 N N N N N 9350 80 2 0.86 503650660 53721 83.51 9270 9480 9230 12050 6490 9270 9375.30 0.29 0 8528 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1495 58.07 1.24 12 0.34 161.00 7553.00 16750 20250219 -44.18 8930 20250409 4.70 16750 -44.18 20250219 8930 4.70 20250409 16750 -44.18 20250219 8930 4.70 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
8 20250414 101051 57 100.00 KOSDAQ 제약 N N N N N 9410 140 2 1.51 311788620 33355 51.85 9270 9440 9230 12050 6490 9270 9347.58 0.29 0 6794 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1505 58.45 1.25 12 0.21 161.00 7553.00 16750 20250219 -43.82 8930 20250409 5.38 16750 -43.82 20250219 8930 5.38 20250409 16750 -43.82 20250219 8930 5.38 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
9 20250414 091052 57 100.00 KOSDAQ 제약 N N N N N 9300 30 2 0.32 52444760 5659 8.80 9270 9350 9230 12050 6490 9270 9267.50 0.29 0 -1575 9483 9376 9203 9096 8923 9430 9150 80 2780 500 6480 10 1 15992070 1487 57.76 1.23 12 0.04 161.00 7553.00 16750 20250219 -44.48 8930 20250409 4.14 16750 -44.48 20250219 8930 4.14 20250409 16750 -44.48 20250219 8930 4.14 20250409 0.82 Y 303810 500 79 억 46895 N N 1535 N 00 N
10 20250411 161041 57 100.00 KOSDAQ 제약 N N N N N 9270 80 2 0.87 576834710 62566 81.71 9080 9310 9030 11940 6440 9190 9219.62 0.24 0 8363 9396 9292 9216 9112 9036 9255 9075 80 2750 500 6430 10 1 15992070 1482 57.58 1.23 12 0.39 161.00 7553.00 16750 20250219 -44.66 8930 20250409 3.81 16750 -44.66 20250219 8930 3.81 20250409 16750 -44.66 20250219 8930 3.81 20250409 0.81 Y 303810 500 79 억 38532 N N 1535 N 00 N
11 20250411 151050 57 100.00 KOSDAQ 제약 N N N N N 9260 70 2 0.76 541771050 58781 76.76 9080 9310 9030 11940 6440 9190 9216.78 0.24 0 7934 9396 9292 9216 9112 9036 9255 9075 80 2750 500 6430 10 1 15992070 1481 57.52 1.23 12 0.37 161.00 7553.00 16750 20250219 -44.72 8930 20250409 3.70 16750 -44.72 20250219 8930 3.70 20250409 16750 -44.72 20250219 8930 3.70 20250409 0.81 Y 303810 500 79 억 38532 N N 2437 N 00 N
12 20250411 141048 57 100.00 KOSDAQ 제약 N N N N N 9240 50 2 0.54 469193590 50924 66.50 9080 9310 9030 11940 6440 9190 9213.61 0.24 0 6142 9396 9292 9216 9112 9036 9255 9075 80 2750 500 6430 10 1 15992070 1478 57.39 1.22 12 0.32 161.00 7553.00 16750 20250219 -44.84 8930 20250409 3.47 16750 -44.84 20250219 8930 3.47 20250409 16750 -44.84 20250219 8930 3.47 20250409 0.81 Y 303810 500 79 억 38532 N N 2437 N 00 N