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
308430/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
20250414,161050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,-130,5,-0.71,2115585470,116470,50.33,18370,18490,17910,23850,12860,18370,18164.21,3.53,0,-3449,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2335,-28.28,7.90,12,0.91,-645.00,2310.00,29450,20241018,-38.06,9930,20241118,83.69,22450,-18.75,20250319,11730,55.50,20250102,29450,-38.06,20241018,9930,83.69,20241118,1.97,Y,308430,500,64 억,,451388,N,N,8941,N,00,N
20250414,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18230,-140,5,-0.76,2056605230,113236,48.93,18370,18490,17910,23850,12860,18370,18162.11,3.53,0,-3030,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2334,-28.26,7.89,12,0.88,-645.00,2310.00,29450,20241018,-38.10,9930,20241118,83.59,22450,-18.80,20250319,11730,55.41,20250102,29450,-38.10,20241018,9930,83.59,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,141059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,-110,5,-0.60,1748092090,96331,41.63,18370,18490,17910,23850,12860,18370,18146.72,3.53,0,-2091,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2337,-28.31,7.90,12,0.75,-645.00,2310.00,29450,20241018,-38.00,9930,20241118,83.89,22450,-18.66,20250319,11730,55.67,20250102,29450,-38.00,20241018,9930,83.89,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,131056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,-110,5,-0.60,1534047010,84564,36.54,18370,18490,17910,23850,12860,18370,18140.66,3.53,0,-5194,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2337,-28.31,7.90,12,0.66,-645.00,2310.00,29450,20241018,-38.00,9930,20241118,83.89,22450,-18.66,20250319,11730,55.67,20250102,29450,-38.00,20241018,9930,83.89,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,121059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18190,-180,5,-0.98,1349428670,74428,32.16,18370,18490,17910,23850,12860,18370,18130.66,3.53,0,-8447,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2329,-28.20,7.87,12,0.58,-645.00,2310.00,29450,20241018,-38.23,9930,20241118,83.18,22450,-18.98,20250319,11730,55.07,20250102,29450,-38.23,20241018,9930,83.18,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17980,-390,5,-2.12,1070510130,58998,25.50,18370,18490,17910,23850,12860,18370,18144.85,3.53,0,-11798,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2302,-27.88,7.78,12,0.46,-645.00,2310.00,29450,20241018,-38.95,9930,20241118,81.07,22450,-19.91,20250319,11730,53.28,20250102,29450,-38.95,20241018,9930,81.07,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,101055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,-110,5,-0.60,491621250,26984,11.66,18370,18490,18020,23850,12860,18370,18218.99,3.53,0,-1823,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2337,-28.31,7.90,12,0.21,-645.00,2310.00,29450,20241018,-38.00,9930,20241118,83.89,22450,-18.66,20250319,11730,55.67,20250102,29450,-38.00,20241018,9930,83.89,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250414,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18180,-190,5,-1.03,202915950,11131,4.81,18370,18490,18020,23850,12860,18370,18229.80,3.53,0,-1230,19650,19010,18250,17610,16850,19330,17930,64,5480,500,12850,10,1,12801009,2327,-28.19,7.87,12,0.09,-645.00,2310.00,29450,20241018,-38.27,9930,20241118,83.08,22450,-19.02,20250319,11730,54.99,20250102,29450,-38.27,20241018,9930,83.08,20241118,1.97,Y,308430,500,64 억,,451388,N,N,11733,N,00,N
20250411,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18370,330,2,1.83,4212634595,231405,179.48,17490,18890,17490,23450,12630,18040,18204.60,3.49,0,1987,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2352,-28.48,7.95,12,1.81,-645.00,2310.00,29450,20241018,-37.62,9930,20241118,84.99,22450,-18.17,20250319,11730,56.61,20250102,29450,-37.62,20241018,9930,84.99,20241118,1.90,Y,308430,500,64 억,,446304,N,N,11733,N,00,N
20250411,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18310,270,2,1.50,4060220805,223084,173.02,17490,18890,17490,23450,12630,18040,18200.41,3.49,0,2312,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2344,-28.39,7.93,12,1.74,-645.00,2310.00,29450,20241018,-37.83,9930,20241118,84.39,22450,-18.44,20250319,11730,56.10,20250102,29450,-37.83,20241018,9930,84.39,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,N,00,N
20250411,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18250,210,2,1.16,3797406725,208761,161.91,17490,18890,17490,23450,12630,18040,18190.21,3.49,0,1748,18706,18372,17786,17452,16866,18540,17620,64,5410,500,12620,10,1,12801009,2336,-28.29,7.90,12,1.63,-645.00,2310.00,29450,20241018,-38.03,9930,20241118,83.79,22450,-18.71,20250319,11730,55.58,20250102,29450,-38.03,20241018,9930,83.79,20241118,1.90,Y,308430,500,64 억,,446304,N,N,2603,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 161050 57 100.00 KOSDAQ 제약 N N N N N 18240 -130 5 -0.71 2115585470 116470 50.33 18370 18490 17910 23850 12860 18370 18164.21 3.53 0 -3449 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2335 -28.28 7.90 12 0.91 -645.00 2310.00 29450 20241018 -38.06 9930 20241118 83.69 22450 -18.75 20250319 11730 55.50 20250102 29450 -38.06 20241018 9930 83.69 20241118 1.97 Y 308430 500 64 억 451388 N N 8941 N 00 N
3 20250414 151059 57 100.00 KOSDAQ 제약 N N N N N 18230 -140 5 -0.76 2056605230 113236 48.93 18370 18490 17910 23850 12860 18370 18162.11 3.53 0 -3030 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2334 -28.26 7.89 12 0.88 -645.00 2310.00 29450 20241018 -38.10 9930 20241118 83.59 22450 -18.80 20250319 11730 55.41 20250102 29450 -38.10 20241018 9930 83.59 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
4 20250414 141059 57 100.00 KOSDAQ 제약 N N N N N 18260 -110 5 -0.60 1748092090 96331 41.63 18370 18490 17910 23850 12860 18370 18146.72 3.53 0 -2091 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2337 -28.31 7.90 12 0.75 -645.00 2310.00 29450 20241018 -38.00 9930 20241118 83.89 22450 -18.66 20250319 11730 55.67 20250102 29450 -38.00 20241018 9930 83.89 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
5 20250414 131056 57 100.00 KOSDAQ 제약 N N N N N 18260 -110 5 -0.60 1534047010 84564 36.54 18370 18490 17910 23850 12860 18370 18140.66 3.53 0 -5194 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2337 -28.31 7.90 12 0.66 -645.00 2310.00 29450 20241018 -38.00 9930 20241118 83.89 22450 -18.66 20250319 11730 55.67 20250102 29450 -38.00 20241018 9930 83.89 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
6 20250414 121059 57 100.00 KOSDAQ 제약 N N N N N 18190 -180 5 -0.98 1349428670 74428 32.16 18370 18490 17910 23850 12860 18370 18130.66 3.53 0 -8447 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2329 -28.20 7.87 12 0.58 -645.00 2310.00 29450 20241018 -38.23 9930 20241118 83.18 22450 -18.98 20250319 11730 55.07 20250102 29450 -38.23 20241018 9930 83.18 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
7 20250414 111053 57 100.00 KOSDAQ 제약 N N N N N 17980 -390 5 -2.12 1070510130 58998 25.50 18370 18490 17910 23850 12860 18370 18144.85 3.53 0 -11798 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2302 -27.88 7.78 12 0.46 -645.00 2310.00 29450 20241018 -38.95 9930 20241118 81.07 22450 -19.91 20250319 11730 53.28 20250102 29450 -38.95 20241018 9930 81.07 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
8 20250414 101055 57 100.00 KOSDAQ 제약 N N N N N 18260 -110 5 -0.60 491621250 26984 11.66 18370 18490 18020 23850 12860 18370 18218.99 3.53 0 -1823 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2337 -28.31 7.90 12 0.21 -645.00 2310.00 29450 20241018 -38.00 9930 20241118 83.89 22450 -18.66 20250319 11730 55.67 20250102 29450 -38.00 20241018 9930 83.89 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
9 20250414 091057 57 100.00 KOSDAQ 제약 N N N N N 18180 -190 5 -1.03 202915950 11131 4.81 18370 18490 18020 23850 12860 18370 18229.80 3.53 0 -1230 19650 19010 18250 17610 16850 19330 17930 64 5480 500 12850 10 1 12801009 2327 -28.19 7.87 12 0.09 -645.00 2310.00 29450 20241018 -38.27 9930 20241118 83.08 22450 -19.02 20250319 11730 54.99 20250102 29450 -38.27 20241018 9930 83.08 20241118 1.97 Y 308430 500 64 억 451388 N N 11733 N 00 N
10 20250411 161045 57 100.00 KOSDAQ 제약 N N N N N 18370 330 2 1.83 4212634595 231405 179.48 17490 18890 17490 23450 12630 18040 18204.60 3.49 0 1987 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2352 -28.48 7.95 12 1.81 -645.00 2310.00 29450 20241018 -37.62 9930 20241118 84.99 22450 -18.17 20250319 11730 56.61 20250102 29450 -37.62 20241018 9930 84.99 20241118 1.90 Y 308430 500 64 억 446304 N N 11733 N 00 N
11 20250411 151055 57 100.00 KOSDAQ 제약 N N N N N 18310 270 2 1.50 4060220805 223084 173.02 17490 18890 17490 23450 12630 18040 18200.41 3.49 0 2312 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2344 -28.39 7.93 12 1.74 -645.00 2310.00 29450 20241018 -37.83 9930 20241118 84.39 22450 -18.44 20250319 11730 56.10 20250102 29450 -37.83 20241018 9930 84.39 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N
12 20250411 141053 57 100.00 KOSDAQ 제약 N N N N N 18250 210 2 1.16 3797406725 208761 161.91 17490 18890 17490 23450 12630 18040 18190.21 3.49 0 1748 18706 18372 17786 17452 16866 18540 17620 64 5410 500 12620 10 1 12801009 2336 -28.29 7.90 12 1.63 -645.00 2310.00 29450 20241018 -38.03 9930 20241118 83.79 22450 -18.71 20250319 11730 55.58 20250102 29450 -38.03 20241018 9930 83.79 20241118 1.90 Y 308430 500 64 억 446304 N N 2603 N 00 N