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
304840/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,2815,60,2,2.18,832129149,300894,46.23,2755,2820,2600,3580,1930,2755,2765.52,1.35,0,30042,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,598,-5.62,7.29,12,1.42,-501.00,386.00,6090,20241030,-53.78,2425,20250407,16.08,3375,-16.59,20250312,2425,16.08,20250407,6090,-53.78,20241030,2425,16.08,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4610,N,00,N
20250414,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,40,2,1.45,792252814,286699,44.05,2755,2820,2600,3580,1930,2755,2763.38,1.35,0,29748,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,593,-5.58,7.24,12,1.35,-501.00,386.00,6090,20241030,-54.11,2425,20250407,15.26,3375,-17.19,20250312,2425,15.26,20250407,6090,-54.11,20241030,2425,15.26,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,40,2,1.45,670459584,243291,37.38,2755,2810,2600,3580,1930,2755,2755.79,1.35,0,35760,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,593,-5.58,7.24,12,1.15,-501.00,386.00,6090,20241030,-54.11,2425,20250407,15.26,3375,-17.19,20250312,2425,15.26,20250407,6090,-54.11,20241030,2425,15.26,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,131053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2797,42,2,1.52,591565527,215057,33.04,2755,2810,2600,3580,1930,2755,2750.73,1.35,0,30583,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,594,-5.58,7.25,12,1.01,-501.00,386.00,6090,20241030,-54.07,2425,20250407,15.34,3375,-17.13,20250312,2425,15.34,20250407,6090,-54.07,20241030,2425,15.34,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,121055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,30,2,1.09,553926924,201572,30.97,2755,2810,2600,3580,1930,2755,2748.02,1.35,0,27798,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,591,-5.56,7.22,12,0.95,-501.00,386.00,6090,20241030,-54.27,2425,20250407,14.85,3375,-17.48,20250312,2425,14.85,20250407,6090,-54.27,20241030,2425,14.85,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,111049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,15,2,0.54,494777766,180370,27.71,2755,2810,2600,3580,1930,2755,2743.09,1.35,0,19640,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,588,-5.53,7.18,12,0.85,-501.00,386.00,6090,20241030,-54.52,2425,20250407,14.23,3375,-17.93,20250312,2425,14.23,20250407,6090,-54.52,20241030,2425,14.23,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,35,2,1.27,379641885,138990,21.36,2755,2790,2600,3580,1930,2755,2731.35,1.35,0,23694,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,592,-5.57,7.23,12,0.65,-501.00,386.00,6090,20241030,-54.19,2425,20250407,15.05,3375,-17.33,20250312,2425,15.05,20250407,6090,-54.19,20241030,2425,15.05,20250407,0.00,Y,304840,500,106 억,,286334,N,N,4684,N,00,N
20250414,091053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-155,5,-5.63,109596590,40336,6.20,2755,2780,2600,3580,1930,2755,2716.62,1.35,0,-178,2925,2840,2770,2685,2615,2805,2650,106,825,500,1700,5,1,21228311,552,-5.19,6.74,12,0.19,-501.00,386.00,6090,20241030,-57.31,2425,20250407,7.22,3375,-22.96,20250312,2425,7.22,20250407,6090,-57.31,20241030,2425,7.22,20250407,0.00,Y,304840,500,106 억,,286334,Y,N,4684,N,00,N
20250411,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-85,5,-2.99,1798963377,647649,13.94,2835,2855,2700,3690,1990,2840,2777.75,0.75,0,127670,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,585,-5.50,7.14,12,3.05,-501.00,386.00,6090,20241030,-54.76,2425,20250407,13.61,3375,-18.37,20250312,2425,13.61,20250407,6090,-54.76,20241030,2425,13.61,20250407,0.00,Y,304840,500,106 억,,159575,N,N,4684,N,00,N
20250411,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-65,5,-2.29,1703351927,613021,13.19,2835,2855,2700,3690,1990,2840,2778.62,0.75,0,120986,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,589,-5.54,7.19,12,2.89,-501.00,386.00,6090,20241030,-54.43,2425,20250407,14.43,3375,-17.78,20250312,2425,14.43,20250407,6090,-54.43,20241030,2425,14.43,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,N,00,N
20250411,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-50,5,-1.76,1580657593,568940,12.24,2835,2855,2700,3690,1990,2840,2778.25,0.75,0,116057,3613,3226,2888,2501,2163,3420,2695,106,850,500,1760,5,1,21228311,592,-5.57,7.23,12,2.68,-501.00,386.00,6090,20241030,-54.19,2425,20250407,15.05,3375,-17.33,20250312,2425,15.05,20250407,6090,-54.19,20241030,2425,15.05,20250407,0.00,Y,304840,500,106 억,,159575,N,N,128600,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 2815 60 2 2.18 832129149 300894 46.23 2755 2820 2600 3580 1930 2755 2765.52 1.35 0 30042 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 598 -5.62 7.29 12 1.42 -501.00 386.00 6090 20241030 -53.78 2425 20250407 16.08 3375 -16.59 20250312 2425 16.08 20250407 6090 -53.78 20241030 2425 16.08 20250407 0.00 Y 304840 500 106 억 286334 N N 4610 N 00 N
3 20250414 151055 57 100.00 KOSDAQ 제약 N N N N N 2795 40 2 1.45 792252814 286699 44.05 2755 2820 2600 3580 1930 2755 2763.38 1.35 0 29748 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 593 -5.58 7.24 12 1.35 -501.00 386.00 6090 20241030 -54.11 2425 20250407 15.26 3375 -17.19 20250312 2425 15.26 20250407 6090 -54.11 20241030 2425 15.26 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
4 20250414 141055 57 100.00 KOSDAQ 제약 N N N N N 2795 40 2 1.45 670459584 243291 37.38 2755 2810 2600 3580 1930 2755 2755.79 1.35 0 35760 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 593 -5.58 7.24 12 1.15 -501.00 386.00 6090 20241030 -54.11 2425 20250407 15.26 3375 -17.19 20250312 2425 15.26 20250407 6090 -54.11 20241030 2425 15.26 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
5 20250414 131053 57 100.00 KOSDAQ 제약 N N N N N 2797 42 2 1.52 591565527 215057 33.04 2755 2810 2600 3580 1930 2755 2750.73 1.35 0 30583 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 594 -5.58 7.25 12 1.01 -501.00 386.00 6090 20241030 -54.07 2425 20250407 15.34 3375 -17.13 20250312 2425 15.34 20250407 6090 -54.07 20241030 2425 15.34 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
6 20250414 121055 57 100.00 KOSDAQ 제약 N N N N N 2785 30 2 1.09 553926924 201572 30.97 2755 2810 2600 3580 1930 2755 2748.02 1.35 0 27798 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 591 -5.56 7.22 12 0.95 -501.00 386.00 6090 20241030 -54.27 2425 20250407 14.85 3375 -17.48 20250312 2425 14.85 20250407 6090 -54.27 20241030 2425 14.85 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
7 20250414 111049 57 100.00 KOSDAQ 제약 N N N N N 2770 15 2 0.54 494777766 180370 27.71 2755 2810 2600 3580 1930 2755 2743.09 1.35 0 19640 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 588 -5.53 7.18 12 0.85 -501.00 386.00 6090 20241030 -54.52 2425 20250407 14.23 3375 -17.93 20250312 2425 14.23 20250407 6090 -54.52 20241030 2425 14.23 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
8 20250414 101052 57 100.00 KOSDAQ 제약 N N N N N 2790 35 2 1.27 379641885 138990 21.36 2755 2790 2600 3580 1930 2755 2731.35 1.35 0 23694 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 592 -5.57 7.23 12 0.65 -501.00 386.00 6090 20241030 -54.19 2425 20250407 15.05 3375 -17.33 20250312 2425 15.05 20250407 6090 -54.19 20241030 2425 15.05 20250407 0.00 Y 304840 500 106 억 286334 N N 4684 N 00 N
9 20250414 091053 57 100.00 KOSDAQ 제약 N N N N N 2600 -155 5 -5.63 109596590 40336 6.20 2755 2780 2600 3580 1930 2755 2716.62 1.35 0 -178 2925 2840 2770 2685 2615 2805 2650 106 825 500 1700 5 1 21228311 552 -5.19 6.74 12 0.19 -501.00 386.00 6090 20241030 -57.31 2425 20250407 7.22 3375 -22.96 20250312 2425 7.22 20250407 6090 -57.31 20241030 2425 7.22 20250407 0.00 Y 304840 500 106 억 286334 Y N 4684 N 00 N
10 20250411 161041 57 100.00 KOSDAQ 제약 N N N N N 2755 -85 5 -2.99 1798963377 647649 13.94 2835 2855 2700 3690 1990 2840 2777.75 0.75 0 127670 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 585 -5.50 7.14 12 3.05 -501.00 386.00 6090 20241030 -54.76 2425 20250407 13.61 3375 -18.37 20250312 2425 13.61 20250407 6090 -54.76 20241030 2425 13.61 20250407 0.00 Y 304840 500 106 억 159575 N N 4684 N 00 N
11 20250411 151051 57 100.00 KOSDAQ 제약 N N N N N 2775 -65 5 -2.29 1703351927 613021 13.19 2835 2855 2700 3690 1990 2840 2778.62 0.75 0 120986 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 589 -5.54 7.19 12 2.89 -501.00 386.00 6090 20241030 -54.43 2425 20250407 14.43 3375 -17.78 20250312 2425 14.43 20250407 6090 -54.43 20241030 2425 14.43 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N
12 20250411 141049 57 100.00 KOSDAQ 제약 N N N N N 2790 -50 5 -1.76 1580657593 568940 12.24 2835 2855 2700 3690 1990 2840 2778.25 0.75 0 116057 3613 3226 2888 2501 2163 3420 2695 106 850 500 1760 5 1 21228311 592 -5.57 7.23 12 2.68 -501.00 386.00 6090 20241030 -54.19 2425 20250407 15.05 3375 -17.33 20250312 2425 15.05 20250407 6090 -54.19 20241030 2425 15.05 20250407 0.00 Y 304840 500 106 억 159575 N N 128600 N 00 N