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
450330/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
20250414,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,360,2,4.34,419145850,49333,124.26,8320,8660,8320,10790,5810,8300,8495.58,3.57,0,11287,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,679,33.44,1.49,12,0.63,259.00,5801.00,29550,20240703,-70.69,6550,20241210,32.21,12200,-29.02,20250214,6600,31.21,20250102,29550,-70.69,20240703,6550,32.21,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,151239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,300,2,3.61,394125500,46437,116.97,8320,8600,8320,10790,5810,8300,8487.32,3.57,0,11619,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,674,33.20,1.48,12,0.59,259.00,5801.00,29550,20240703,-70.90,6550,20241210,31.30,12200,-29.51,20250214,6600,30.30,20250102,29550,-70.90,20240703,6550,31.30,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,141239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,240,2,2.89,346241380,40850,102.89,8320,8600,8320,10790,5810,8300,8475.92,3.57,0,9838,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,669,32.97,1.47,12,0.52,259.00,5801.00,29550,20240703,-71.10,6550,20241210,30.38,12200,-30.00,20250214,6600,29.39,20250102,29550,-71.10,20240703,6550,30.38,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,131236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,180,2,2.17,301137970,35554,89.55,8320,8600,8320,10790,5810,8300,8469.88,3.57,0,9066,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,664,32.74,1.46,12,0.45,259.00,5801.00,29550,20240703,-71.30,6550,20241210,29.47,12200,-30.49,20250214,6600,28.48,20250102,29550,-71.30,20240703,6550,29.47,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,121239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,170,2,2.05,279160150,32967,83.04,8320,8600,8320,10790,5810,8300,8467.87,3.57,0,8105,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,664,32.70,1.46,12,0.42,259.00,5801.00,29550,20240703,-71.34,6550,20241210,29.31,12200,-30.57,20250214,6600,28.33,20250102,29550,-71.34,20240703,6550,29.31,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,111232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,100,2,1.20,270053560,31890,80.33,8320,8600,8320,10790,5810,8300,8468.28,3.57,0,7470,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,658,32.43,1.45,12,0.41,259.00,5801.00,29550,20240703,-71.57,6550,20241210,28.24,12200,-31.15,20250214,6600,27.27,20250102,29550,-71.57,20240703,6550,28.24,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,170,2,2.05,179482430,21174,53.33,8320,8600,8320,10790,5810,8300,8476.55,3.57,0,6760,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,664,32.70,1.46,12,0.27,259.00,5801.00,29550,20240703,-71.34,6550,20241210,29.31,12200,-30.57,20250214,6600,28.33,20250102,29550,-71.34,20240703,6550,29.31,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250414,091236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,130,2,1.57,79477000,9413,23.71,8320,8600,8320,10790,5810,8300,8443.32,3.57,0,3254,8726,8512,8116,7902,7506,8620,8010,39,2490,500,5310,10,1,7836009,661,32.55,1.45,12,0.12,259.00,5801.00,29550,20240703,-71.47,6550,20241210,28.70,12200,-30.90,20250214,6600,27.73,20250102,29550,-71.47,20240703,6550,28.70,20241210,1.93,Y,450330,500,39 억,,280053,N,N,0,N,00,N
20250411,161222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,460,2,5.87,320801140,39680,98.48,7760,8330,7720,10190,5490,7840,8083.07,3.41,0,13347,8173,8006,7803,7636,7433,8090,7720,39,2350,500,5010,10,1,7836009,650,32.05,1.43,12,0.51,259.00,5801.00,29550,20240703,-71.91,6550,20241210,26.72,12200,-31.97,20250214,6600,25.76,20250102,29550,-71.91,20240703,6550,26.72,20241210,1.93,Y,450330,500,39 억,,267023,N,N,304,N,00,N
20250411,151234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8280,440,2,5.61,310175390,38399,95.30,7760,8330,7720,10190,5490,7840,8077.69,3.41,0,12834,8173,8006,7803,7636,7433,8090,7720,39,2350,500,5010,10,1,7836009,649,31.97,1.43,12,0.49,259.00,5801.00,29550,20240703,-71.98,6550,20241210,26.41,12200,-32.13,20250214,6600,25.45,20250102,29550,-71.98,20240703,6550,26.41,20241210,1.93,Y,450330,500,39 억,,267023,N,N,304,N,00,N
20250411,141232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,430,2,5.48,278474590,34578,85.82,7760,8300,7720,10190,5490,7840,8053.52,3.41,0,10782,8173,8006,7803,7636,7433,8090,7720,39,2350,500,5010,10,1,7836009,648,31.93,1.43,12,0.44,259.00,5801.00,29550,20240703,-72.01,6550,20241210,26.26,12200,-32.21,20250214,6600,25.30,20250102,29550,-72.01,20240703,6550,26.26,20241210,1.93,Y,450330,500,39 억,,267023,N,N,304,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 161228 57 100.00 KOSDAQ 제약 N N N N N 8660 360 2 4.34 419145850 49333 124.26 8320 8660 8320 10790 5810 8300 8495.58 3.57 0 11287 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 679 33.44 1.49 12 0.63 259.00 5801.00 29550 20240703 -70.69 6550 20241210 32.21 12200 -29.02 20250214 6600 31.21 20250102 29550 -70.69 20240703 6550 32.21 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
3 20250414 151239 57 100.00 KOSDAQ 제약 N N N N N 8600 300 2 3.61 394125500 46437 116.97 8320 8600 8320 10790 5810 8300 8487.32 3.57 0 11619 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 674 33.20 1.48 12 0.59 259.00 5801.00 29550 20240703 -70.90 6550 20241210 31.30 12200 -29.51 20250214 6600 30.30 20250102 29550 -70.90 20240703 6550 31.30 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
4 20250414 141239 57 100.00 KOSDAQ 제약 N N N N N 8540 240 2 2.89 346241380 40850 102.89 8320 8600 8320 10790 5810 8300 8475.92 3.57 0 9838 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 669 32.97 1.47 12 0.52 259.00 5801.00 29550 20240703 -71.10 6550 20241210 30.38 12200 -30.00 20250214 6600 29.39 20250102 29550 -71.10 20240703 6550 30.38 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
5 20250414 131236 57 100.00 KOSDAQ 제약 N N N N N 8480 180 2 2.17 301137970 35554 89.55 8320 8600 8320 10790 5810 8300 8469.88 3.57 0 9066 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 664 32.74 1.46 12 0.45 259.00 5801.00 29550 20240703 -71.30 6550 20241210 29.47 12200 -30.49 20250214 6600 28.48 20250102 29550 -71.30 20240703 6550 29.47 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
6 20250414 121239 57 100.00 KOSDAQ 제약 N N N N N 8470 170 2 2.05 279160150 32967 83.04 8320 8600 8320 10790 5810 8300 8467.87 3.57 0 8105 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 664 32.70 1.46 12 0.42 259.00 5801.00 29550 20240703 -71.34 6550 20241210 29.31 12200 -30.57 20250214 6600 28.33 20250102 29550 -71.34 20240703 6550 29.31 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
7 20250414 111232 57 100.00 KOSDAQ 제약 N N N N N 8400 100 2 1.20 270053560 31890 80.33 8320 8600 8320 10790 5810 8300 8468.28 3.57 0 7470 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 658 32.43 1.45 12 0.41 259.00 5801.00 29550 20240703 -71.57 6550 20241210 28.24 12200 -31.15 20250214 6600 27.27 20250102 29550 -71.57 20240703 6550 28.24 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
8 20250414 101235 57 100.00 KOSDAQ 제약 N N N N N 8470 170 2 2.05 179482430 21174 53.33 8320 8600 8320 10790 5810 8300 8476.55 3.57 0 6760 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 664 32.70 1.46 12 0.27 259.00 5801.00 29550 20240703 -71.34 6550 20241210 29.31 12200 -30.57 20250214 6600 28.33 20250102 29550 -71.34 20240703 6550 29.31 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
9 20250414 091236 57 100.00 KOSDAQ 제약 N N N N N 8430 130 2 1.57 79477000 9413 23.71 8320 8600 8320 10790 5810 8300 8443.32 3.57 0 3254 8726 8512 8116 7902 7506 8620 8010 39 2490 500 5310 10 1 7836009 661 32.55 1.45 12 0.12 259.00 5801.00 29550 20240703 -71.47 6550 20241210 28.70 12200 -30.90 20250214 6600 27.73 20250102 29550 -71.47 20240703 6550 28.70 20241210 1.93 Y 450330 500 39 억 280053 N N 0 N 00 N
10 20250411 161222 57 100.00 KOSDAQ 제약 N N N N N 8300 460 2 5.87 320801140 39680 98.48 7760 8330 7720 10190 5490 7840 8083.07 3.41 0 13347 8173 8006 7803 7636 7433 8090 7720 39 2350 500 5010 10 1 7836009 650 32.05 1.43 12 0.51 259.00 5801.00 29550 20240703 -71.91 6550 20241210 26.72 12200 -31.97 20250214 6600 25.76 20250102 29550 -71.91 20240703 6550 26.72 20241210 1.93 Y 450330 500 39 억 267023 N N 304 N 00 N
11 20250411 151234 57 100.00 KOSDAQ 제약 N N N N N 8280 440 2 5.61 310175390 38399 95.30 7760 8330 7720 10190 5490 7840 8077.69 3.41 0 12834 8173 8006 7803 7636 7433 8090 7720 39 2350 500 5010 10 1 7836009 649 31.97 1.43 12 0.49 259.00 5801.00 29550 20240703 -71.98 6550 20241210 26.41 12200 -32.13 20250214 6600 25.45 20250102 29550 -71.98 20240703 6550 26.41 20241210 1.93 Y 450330 500 39 억 267023 N N 304 N 00 N
12 20250411 141232 57 100.00 KOSDAQ 제약 N N N N N 8270 430 2 5.48 278474590 34578 85.82 7760 8300 7720 10190 5490 7840 8053.52 3.41 0 10782 8173 8006 7803 7636 7433 8090 7720 39 2350 500 5010 10 1 7836009 648 31.93 1.43 12 0.44 259.00 5801.00 29550 20240703 -72.01 6550 20241210 26.26 12200 -32.21 20250214 6600 25.30 20250102 29550 -72.01 20240703 6550 26.26 20241210 1.93 Y 450330 500 39 억 267023 N N 304 N 00 N