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
330350/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
20250414,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,10,2,0.16,111694895,17888,161.74,6240,6360,6130,8170,4410,6290,6244.12,0.86,0,256,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,832,17.40,0.89,12,0.14,362.00,7056.00,9280,20240808,-32.11,5610,20241209,12.30,7280,-13.46,20250108,5720,10.14,20250404,9280,-32.11,20240808,5610,12.30,20241209,1.74,Y,330350,200,26 억,,113924,N,N,265,N,00,N
20250414,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,30,2,0.48,107204895,17176,155.30,6240,6360,6130,8170,4410,6290,6241.55,0.86,0,288,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,834,17.46,0.90,12,0.13,362.00,7056.00,9280,20240808,-31.90,5610,20241209,12.66,7280,-13.19,20250108,5720,10.49,20250404,9280,-31.90,20240808,5610,12.66,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,0,3,0.00,104005665,16669,150.71,6240,6360,6130,8170,4410,6290,6239.47,0.86,0,377,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,830,17.38,0.89,12,0.13,362.00,7056.00,9280,20240808,-32.22,5610,20241209,12.12,7280,-13.60,20250108,5720,9.97,20250404,9280,-32.22,20240808,5610,12.12,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,131113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,10,2,0.16,92818345,14892,134.65,6240,6360,6130,8170,4410,6290,6232.77,0.86,0,367,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,832,17.40,0.89,12,0.11,362.00,7056.00,9280,20240808,-32.11,5610,20241209,12.30,7280,-13.46,20250108,5720,10.14,20250404,9280,-32.11,20240808,5610,12.30,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,121116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,30,2,0.48,83047140,13345,120.66,6240,6360,6130,8170,4410,6290,6223.09,0.86,0,341,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,834,17.46,0.90,12,0.10,362.00,7056.00,9280,20240808,-31.90,5610,20241209,12.66,7280,-13.19,20250108,5720,10.49,20250404,9280,-31.90,20240808,5610,12.66,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,111109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,40,2,0.64,71919710,11579,104.69,6240,6360,6130,8170,4410,6290,6211.22,0.86,0,453,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,836,17.49,0.90,12,0.09,362.00,7056.00,9280,20240808,-31.79,5610,20241209,12.83,7280,-13.05,20250108,5720,10.66,20250404,9280,-31.79,20240808,5610,12.83,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,101111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-80,5,-1.27,50670290,8191,74.06,6240,6250,6130,8170,4410,6290,6186.09,0.86,0,2010,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,820,17.15,0.88,12,0.06,362.00,7056.00,9280,20240808,-33.08,5610,20241209,10.70,7280,-14.70,20250108,5720,8.57,20250404,9280,-33.08,20240808,5610,10.70,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250414,091113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-80,5,-1.27,26249440,4263,38.54,6240,6250,6130,8170,4410,6290,6157.50,0.86,0,1847,6430,6360,6240,6170,6050,6395,6205,26,1880,200,4400,10,1,13202139,820,17.15,0.88,12,0.03,362.00,7056.00,9280,20240808,-33.08,5610,20241209,10.70,7280,-14.70,20250108,5720,8.57,20250404,9280,-33.08,20240808,5610,10.70,20241209,1.74,Y,330350,200,26 억,,113924,N,N,146,N,00,N
20250411,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,90,2,1.45,68162670,10885,44.82,6130,6310,6120,8060,4340,6200,6262.07,0.86,0,-425,6493,6346,6183,6036,5873,6420,6110,26,1860,200,4340,10,1,13202139,830,17.38,0.89,12,0.08,362.00,7056.00,9280,20240808,-32.22,5610,20241209,12.12,7280,-13.60,20250108,5720,9.97,20250404,9280,-32.22,20240808,5610,12.12,20241209,1.74,Y,330350,200,26 억,,114105,N,N,146,N,00,N
20250411,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,90,2,1.45,67470780,10775,44.37,6130,6310,6120,8060,4340,6200,6261.79,0.86,0,-425,6493,6346,6183,6036,5873,6420,6110,26,1860,200,4340,10,1,13202139,830,17.38,0.89,12,0.08,362.00,7056.00,9280,20240808,-32.22,5610,20241209,12.12,7280,-13.60,20250108,5720,9.97,20250404,9280,-32.22,20240808,5610,12.12,20241209,1.74,Y,330350,200,26 억,,114105,N,N,110,N,00,N
20250411,141109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,110,2,1.77,54944680,8786,36.18,6130,6310,6120,8060,4340,6200,6253.66,0.86,0,-509,6493,6346,6183,6036,5873,6420,6110,26,1860,200,4340,10,1,13202139,833,17.43,0.89,12,0.07,362.00,7056.00,9280,20240808,-32.00,5610,20241209,12.48,7280,-13.32,20250108,5720,10.31,20250404,9280,-32.00,20240808,5610,12.48,20241209,1.74,Y,330350,200,26 억,,114105,N,N,110,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 161106 57 100.00 KOSDAQ 제약 N N N N N 6300 10 2 0.16 111694895 17888 161.74 6240 6360 6130 8170 4410 6290 6244.12 0.86 0 256 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 832 17.40 0.89 12 0.14 362.00 7056.00 9280 20240808 -32.11 5610 20241209 12.30 7280 -13.46 20250108 5720 10.14 20250404 9280 -32.11 20240808 5610 12.30 20241209 1.74 Y 330350 200 26 억 113924 N N 265 N 00 N
3 20250414 151115 57 100.00 KOSDAQ 제약 N N N N N 6320 30 2 0.48 107204895 17176 155.30 6240 6360 6130 8170 4410 6290 6241.55 0.86 0 288 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 834 17.46 0.90 12 0.13 362.00 7056.00 9280 20240808 -31.90 5610 20241209 12.66 7280 -13.19 20250108 5720 10.49 20250404 9280 -31.90 20240808 5610 12.66 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
4 20250414 141115 57 100.00 KOSDAQ 제약 N N N N N 6290 0 3 0.00 104005665 16669 150.71 6240 6360 6130 8170 4410 6290 6239.47 0.86 0 377 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 830 17.38 0.89 12 0.13 362.00 7056.00 9280 20240808 -32.22 5610 20241209 12.12 7280 -13.60 20250108 5720 9.97 20250404 9280 -32.22 20240808 5610 12.12 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
5 20250414 131113 57 100.00 KOSDAQ 제약 N N N N N 6300 10 2 0.16 92818345 14892 134.65 6240 6360 6130 8170 4410 6290 6232.77 0.86 0 367 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 832 17.40 0.89 12 0.11 362.00 7056.00 9280 20240808 -32.11 5610 20241209 12.30 7280 -13.46 20250108 5720 10.14 20250404 9280 -32.11 20240808 5610 12.30 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
6 20250414 121116 57 100.00 KOSDAQ 제약 N N N N N 6320 30 2 0.48 83047140 13345 120.66 6240 6360 6130 8170 4410 6290 6223.09 0.86 0 341 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 834 17.46 0.90 12 0.10 362.00 7056.00 9280 20240808 -31.90 5610 20241209 12.66 7280 -13.19 20250108 5720 10.49 20250404 9280 -31.90 20240808 5610 12.66 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
7 20250414 111109 57 100.00 KOSDAQ 제약 N N N N N 6330 40 2 0.64 71919710 11579 104.69 6240 6360 6130 8170 4410 6290 6211.22 0.86 0 453 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 836 17.49 0.90 12 0.09 362.00 7056.00 9280 20240808 -31.79 5610 20241209 12.83 7280 -13.05 20250108 5720 10.66 20250404 9280 -31.79 20240808 5610 12.83 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
8 20250414 101111 57 100.00 KOSDAQ 제약 N N N N N 6210 -80 5 -1.27 50670290 8191 74.06 6240 6250 6130 8170 4410 6290 6186.09 0.86 0 2010 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 820 17.15 0.88 12 0.06 362.00 7056.00 9280 20240808 -33.08 5610 20241209 10.70 7280 -14.70 20250108 5720 8.57 20250404 9280 -33.08 20240808 5610 10.70 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
9 20250414 091113 57 100.00 KOSDAQ 제약 N N N N N 6210 -80 5 -1.27 26249440 4263 38.54 6240 6250 6130 8170 4410 6290 6157.50 0.86 0 1847 6430 6360 6240 6170 6050 6395 6205 26 1880 200 4400 10 1 13202139 820 17.15 0.88 12 0.03 362.00 7056.00 9280 20240808 -33.08 5610 20241209 10.70 7280 -14.70 20250108 5720 8.57 20250404 9280 -33.08 20240808 5610 10.70 20241209 1.74 Y 330350 200 26 억 113924 N N 146 N 00 N
10 20250411 161101 57 100.00 KOSDAQ 제약 N N N N N 6290 90 2 1.45 68162670 10885 44.82 6130 6310 6120 8060 4340 6200 6262.07 0.86 0 -425 6493 6346 6183 6036 5873 6420 6110 26 1860 200 4340 10 1 13202139 830 17.38 0.89 12 0.08 362.00 7056.00 9280 20240808 -32.22 5610 20241209 12.12 7280 -13.60 20250108 5720 9.97 20250404 9280 -32.22 20240808 5610 12.12 20241209 1.74 Y 330350 200 26 억 114105 N N 146 N 00 N
11 20250411 151111 57 100.00 KOSDAQ 제약 N N N N N 6290 90 2 1.45 67470780 10775 44.37 6130 6310 6120 8060 4340 6200 6261.79 0.86 0 -425 6493 6346 6183 6036 5873 6420 6110 26 1860 200 4340 10 1 13202139 830 17.38 0.89 12 0.08 362.00 7056.00 9280 20240808 -32.22 5610 20241209 12.12 7280 -13.60 20250108 5720 9.97 20250404 9280 -32.22 20240808 5610 12.12 20241209 1.74 Y 330350 200 26 억 114105 N N 110 N 00 N
12 20250411 141109 57 100.00 KOSDAQ 제약 N N N N N 6310 110 2 1.77 54944680 8786 36.18 6130 6310 6120 8060 4340 6200 6253.66 0.86 0 -509 6493 6346 6183 6036 5873 6420 6110 26 1860 200 4340 10 1 13202139 833 17.43 0.89 12 0.07 362.00 7056.00 9280 20240808 -32.00 5610 20241209 12.48 7280 -13.32 20250108 5720 10.31 20250404 9280 -32.00 20240808 5610 12.48 20241209 1.74 Y 330350 200 26 억 114105 N N 110 N 00 N