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
304360/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
20250414,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21350,-1050,5,-4.69,6773107950,320656,209.04,22600,22600,20350,29100,15700,22400,21121.98,0.88,0,-21957,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2532,-36.68,21.14,12,2.70,-582.00,1010.00,51600,20240625,-58.62,13000,20240403,64.23,29350,-27.26,20250324,17100,24.85,20250102,51600,-58.62,20240625,16130,32.36,20241209,0.00,Y,304360,500,59 억,,104866,N,N,10431,N,00,N
20250414,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21050,-1350,5,-6.03,6441308150,305032,198.86,22600,22600,20350,29100,15700,22400,21116.47,0.88,0,-21365,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2496,-36.17,20.84,12,2.57,-582.00,1010.00,51600,20240625,-59.21,13000,20240403,61.92,29350,-28.28,20250324,17100,23.10,20250102,51600,-59.21,20240625,16130,30.50,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-1600,5,-7.14,5171907075,243586,158.80,22600,22600,20750,29100,15700,22400,21231.95,0.88,0,-19373,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2467,-35.74,20.59,12,2.05,-582.00,1010.00,51600,20240625,-59.69,13000,20240403,60.00,29350,-29.13,20250324,17100,21.64,20250102,51600,-59.69,20240625,16130,28.95,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,-1250,5,-5.58,4396513450,206582,134.67,22600,22600,20900,29100,15700,22400,21281.71,0.88,0,-16781,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2508,-36.34,20.94,12,1.74,-582.00,1010.00,51600,20240625,-59.01,13000,20240403,62.69,29350,-27.94,20250324,17100,23.68,20250102,51600,-59.01,20240625,16130,31.12,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,121055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,-1250,5,-5.58,4112939200,193194,125.95,22600,22600,20900,29100,15700,22400,21288.67,0.88,0,-16307,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2508,-36.34,20.94,12,1.63,-582.00,1010.00,51600,20240625,-59.01,13000,20240403,62.69,29350,-27.94,20250324,17100,23.68,20250102,51600,-59.01,20240625,16130,31.12,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,111049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,-1400,5,-6.25,3760812550,176591,115.12,22600,22600,20900,29100,15700,22400,21296.20,0.88,0,-14715,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2491,-36.08,20.79,12,1.49,-582.00,1010.00,51600,20240625,-59.30,13000,20240403,61.54,29350,-28.45,20250324,17100,22.81,20250102,51600,-59.30,20240625,16130,30.19,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21150,-1250,5,-5.58,2938258275,137476,89.62,22600,22600,21000,29100,15700,22400,21372.24,0.88,0,-9700,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2508,-36.34,20.94,12,1.16,-582.00,1010.00,51600,20240625,-59.01,13000,20240403,62.69,29350,-27.94,20250324,17100,23.68,20250102,51600,-59.01,20240625,16130,31.12,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250414,091053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21700,-700,5,-3.12,941896850,43381,28.28,22600,22600,21100,29100,15700,22400,21710.83,0.88,0,-8111,23866,23132,22616,21882,21366,22875,21625,59,6700,500,15680,50,1,11859796,2574,-37.29,21.49,12,0.37,-582.00,1010.00,51600,20240625,-57.95,13000,20240403,66.92,29350,-26.06,20250324,17100,26.90,20250102,51600,-57.95,20240625,16130,34.53,20241209,0.00,Y,304360,500,59 억,,104866,N,N,8761,N,00,N
20250411,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-600,5,-2.61,3426235425,152223,121.77,22500,23350,22100,29900,16100,23000,22508.03,0.84,0,6371,24300,23650,23050,22400,21800,23350,22100,59,6900,500,16100,50,1,11859796,2657,-38.49,22.18,12,1.28,-582.00,1010.00,51600,20240625,-56.59,11620,20240401,92.77,29350,-23.68,20250324,17100,30.99,20250102,51600,-56.59,20240625,15160,47.76,20240411,0.00,Y,304360,500,59 억,,99075,N,N,8761,N,00,N
20250411,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22600,-400,5,-1.74,3196346525,141987,113.58,22500,23350,22100,29900,16100,23000,22511.54,0.84,0,7716,24300,23650,23050,22400,21800,23350,22100,59,6900,500,16100,50,1,11859796,2680,-38.83,22.38,12,1.20,-582.00,1010.00,51600,20240625,-56.20,11620,20240401,94.49,29350,-23.00,20250324,17100,32.16,20250102,51600,-56.20,20240625,15160,49.08,20240411,0.00,Y,304360,500,59 억,,99075,N,N,3195,N,00,N
20250411,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,-450,5,-1.96,2836421150,126014,100.80,22500,23350,22100,29900,16100,23000,22508.78,0.84,0,8316,24300,23650,23050,22400,21800,23350,22100,59,6900,500,16100,50,1,11859796,2674,-38.75,22.33,12,1.06,-582.00,1010.00,51600,20240625,-56.30,11620,20240401,94.06,29350,-23.17,20250324,17100,31.87,20250102,51600,-56.30,20240625,15160,48.75,20240411,0.00,Y,304360,500,59 억,,99075,N,N,3195,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 161046 57 100.00 KOSDAQ 제약 N N N N N 21350 -1050 5 -4.69 6773107950 320656 209.04 22600 22600 20350 29100 15700 22400 21121.98 0.88 0 -21957 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2532 -36.68 21.14 12 2.70 -582.00 1010.00 51600 20240625 -58.62 13000 20240403 64.23 29350 -27.26 20250324 17100 24.85 20250102 51600 -58.62 20240625 16130 32.36 20241209 0.00 Y 304360 500 59 억 104866 N N 10431 N 00 N
3 20250414 151055 57 100.00 KOSDAQ 제약 N N N N N 21050 -1350 5 -6.03 6441308150 305032 198.86 22600 22600 20350 29100 15700 22400 21116.47 0.88 0 -21365 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2496 -36.17 20.84 12 2.57 -582.00 1010.00 51600 20240625 -59.21 13000 20240403 61.92 29350 -28.28 20250324 17100 23.10 20250102 51600 -59.21 20240625 16130 30.50 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
4 20250414 141054 57 100.00 KOSDAQ 제약 N N N N N 20800 -1600 5 -7.14 5171907075 243586 158.80 22600 22600 20750 29100 15700 22400 21231.95 0.88 0 -19373 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2467 -35.74 20.59 12 2.05 -582.00 1010.00 51600 20240625 -59.69 13000 20240403 60.00 29350 -29.13 20250324 17100 21.64 20250102 51600 -59.69 20240625 16130 28.95 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
5 20250414 131052 57 100.00 KOSDAQ 제약 N N N N N 21150 -1250 5 -5.58 4396513450 206582 134.67 22600 22600 20900 29100 15700 22400 21281.71 0.88 0 -16781 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2508 -36.34 20.94 12 1.74 -582.00 1010.00 51600 20240625 -59.01 13000 20240403 62.69 29350 -27.94 20250324 17100 23.68 20250102 51600 -59.01 20240625 16130 31.12 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
6 20250414 121055 57 100.00 KOSDAQ 제약 N N N N N 21150 -1250 5 -5.58 4112939200 193194 125.95 22600 22600 20900 29100 15700 22400 21288.67 0.88 0 -16307 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2508 -36.34 20.94 12 1.63 -582.00 1010.00 51600 20240625 -59.01 13000 20240403 62.69 29350 -27.94 20250324 17100 23.68 20250102 51600 -59.01 20240625 16130 31.12 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
7 20250414 111049 57 100.00 KOSDAQ 제약 N N N N N 21000 -1400 5 -6.25 3760812550 176591 115.12 22600 22600 20900 29100 15700 22400 21296.20 0.88 0 -14715 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2491 -36.08 20.79 12 1.49 -582.00 1010.00 51600 20240625 -59.30 13000 20240403 61.54 29350 -28.45 20250324 17100 22.81 20250102 51600 -59.30 20240625 16130 30.19 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
8 20250414 101052 57 100.00 KOSDAQ 제약 N N N N N 21150 -1250 5 -5.58 2938258275 137476 89.62 22600 22600 21000 29100 15700 22400 21372.24 0.88 0 -9700 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2508 -36.34 20.94 12 1.16 -582.00 1010.00 51600 20240625 -59.01 13000 20240403 62.69 29350 -27.94 20250324 17100 23.68 20250102 51600 -59.01 20240625 16130 31.12 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
9 20250414 091053 57 100.00 KOSDAQ 제약 N N N N N 21700 -700 5 -3.12 941896850 43381 28.28 22600 22600 21100 29100 15700 22400 21710.83 0.88 0 -8111 23866 23132 22616 21882 21366 22875 21625 59 6700 500 15680 50 1 11859796 2574 -37.29 21.49 12 0.37 -582.00 1010.00 51600 20240625 -57.95 13000 20240403 66.92 29350 -26.06 20250324 17100 26.90 20250102 51600 -57.95 20240625 16130 34.53 20241209 0.00 Y 304360 500 59 억 104866 N N 8761 N 00 N
10 20250411 161041 57 100.00 KOSDAQ 제약 N N N N N 22400 -600 5 -2.61 3426235425 152223 121.77 22500 23350 22100 29900 16100 23000 22508.03 0.84 0 6371 24300 23650 23050 22400 21800 23350 22100 59 6900 500 16100 50 1 11859796 2657 -38.49 22.18 12 1.28 -582.00 1010.00 51600 20240625 -56.59 11620 20240401 92.77 29350 -23.68 20250324 17100 30.99 20250102 51600 -56.59 20240625 15160 47.76 20240411 0.00 Y 304360 500 59 억 99075 N N 8761 N 00 N
11 20250411 151051 57 100.00 KOSDAQ 제약 N N N N N 22600 -400 5 -1.74 3196346525 141987 113.58 22500 23350 22100 29900 16100 23000 22511.54 0.84 0 7716 24300 23650 23050 22400 21800 23350 22100 59 6900 500 16100 50 1 11859796 2680 -38.83 22.38 12 1.20 -582.00 1010.00 51600 20240625 -56.20 11620 20240401 94.49 29350 -23.00 20250324 17100 32.16 20250102 51600 -56.20 20240625 15160 49.08 20240411 0.00 Y 304360 500 59 억 99075 N N 3195 N 00 N
12 20250411 141049 57 100.00 KOSDAQ 제약 N N N N N 22550 -450 5 -1.96 2836421150 126014 100.80 22500 23350 22100 29900 16100 23000 22508.78 0.84 0 8316 24300 23650 23050 22400 21800 23350 22100 59 6900 500 16100 50 1 11859796 2674 -38.75 22.33 12 1.06 -582.00 1010.00 51600 20240625 -56.30 11620 20240401 94.06 29350 -23.17 20250324 17100 31.87 20250102 51600 -56.30 20240625 15160 48.75 20240411 0.00 Y 304360 500 59 억 99075 N N 3195 N 00 N