ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023910/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
20250430,160345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,200,2,0.76,376060750,14266,144.85,26350,26550,26100,34050,18350,26200,26360.63,16.92,0,3190,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1584,4.69,0.57,12,0.24,5627.00,46569.00,29350,20240522,-10.05,23750,20241114,11.16,26550,-0.56,20250430,24750,6.67,20250407,29350,-10.05,20240522,23750,11.16,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,150347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,200,2,0.76,366314400,13896,141.09,26350,26550,26100,34050,18350,26200,26361.14,16.92,0,3177,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1584,4.69,0.57,12,0.23,5627.00,46569.00,29350,20240522,-10.05,23750,20241114,11.16,26550,-0.56,20250430,24750,6.67,20250407,29350,-10.05,20240522,23750,11.16,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,140348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,150,2,0.57,316561000,12009,121.93,26350,26550,26100,34050,18350,26200,26360.31,16.92,0,2799,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1581,4.68,0.57,12,0.20,5627.00,46569.00,29350,20240522,-10.22,23750,20241114,10.95,26550,-0.75,20250430,24750,6.46,20250407,29350,-10.22,20240522,23750,10.95,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,130348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26400,200,2,0.76,271032350,10279,104.37,26350,26550,26100,34050,18350,26200,26367.58,16.92,0,2108,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1584,4.69,0.57,12,0.17,5627.00,46569.00,29350,20240522,-10.05,23750,20241114,11.16,26550,-0.56,20250430,24750,6.67,20250407,29350,-10.05,20240522,23750,11.16,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,120349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,150,2,0.57,191519150,7258,73.69,26350,26550,26100,34050,18350,26200,26387.32,16.92,0,1383,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1581,4.68,0.57,12,0.12,5627.00,46569.00,29350,20240522,-10.22,23750,20241114,10.95,26550,-0.75,20250430,24750,6.46,20250407,29350,-10.22,20240522,23750,10.95,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,110347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,300,2,1.15,108816550,4125,41.88,26350,26500,26100,34050,18350,26200,26379.77,16.92,0,672,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1590,4.71,0.57,12,0.07,5627.00,46569.00,29350,20240522,-9.71,23750,20241114,11.58,26500,0.00,20250106,24750,7.07,20250407,29350,-9.71,20240522,23750,11.58,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,100350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26350,150,2,0.57,20166250,768,7.80,26350,26350,26100,34050,18350,26200,26258.14,16.92,0,130,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1581,4.68,0.57,12,0.01,5627.00,46569.00,29350,20240522,-10.22,23750,20241114,10.95,26500,-0.57,20250106,24750,6.46,20250407,29350,-10.22,20240522,23750,10.95,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250430,090349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,0,3,0.00,1939400,74,0.75,26350,26350,26200,34050,18350,26200,26208.11,16.92,0,-64,26600,26400,26200,26000,25800,26300,25900,30,7850,500,19380,50,1,6000000,1572,4.66,0.56,12,0.00,5627.00,46569.00,29350,20240522,-10.73,23750,20241114,10.32,26500,-1.13,20250106,24750,5.86,20250407,29350,-10.73,20240522,23750,10.32,20241114,0.24,Y,023910,500,30 억,,1015391,N,N,0,N,00,N
20250429,160344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,-50,5,-0.19,257780750,9849,127.61,26400,26400,26000,34100,18400,26250,26173.29,16.90,0,1448,26583,26416,26233,26066,25883,26325,25975,30,7850,500,19420,50,1,6000000,1572,4.66,0.56,12,0.16,5627.00,46569.00,29350,20240522,-10.73,23750,20241114,10.32,26500,-1.13,20250106,24750,5.86,20250407,29350,-10.73,20240522,23750,10.32,20241114,0.24,Y,023910,500,30 억,,1014026,N,N,0,N,00,N
20250429,150346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26250,0,3,0.00,242822900,9277,120.20,26400,26400,26000,34100,18400,26250,26174.72,16.90,0,1336,26583,26416,26233,26066,25883,26325,25975,30,7850,500,19420,50,1,6000000,1575,4.67,0.56,12,0.15,5627.00,46569.00,29350,20240522,-10.56,23750,20241114,10.53,26500,-0.94,20250106,24750,6.06,20250407,29350,-10.56,20240522,23750,10.53,20241114,0.24,Y,023910,500,30 억,,1014026,N,N,0,N,00,N
20250429,140346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26300,50,2,0.19,236582850,9039,117.12,26400,26400,26000,34100,18400,26250,26173.56,16.90,0,1147,26583,26416,26233,26066,25883,26325,25975,30,7850,500,19420,50,1,6000000,1578,4.67,0.56,12,0.15,5627.00,46569.00,29350,20240522,-10.39,23750,20241114,10.74,26500,-0.75,20250106,24750,6.26,20250407,29350,-10.39,20240522,23750,10.74,20241114,0.24,Y,023910,500,30 억,,1014026,N,N,0,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 20250430 160345 57 100.00 KOSDAQ 제약 N N N N N 26400 200 2 0.76 376060750 14266 144.85 26350 26550 26100 34050 18350 26200 26360.63 16.92 0 3190 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1584 4.69 0.57 12 0.24 5627.00 46569.00 29350 20240522 -10.05 23750 20241114 11.16 26550 -0.56 20250430 24750 6.67 20250407 29350 -10.05 20240522 23750 11.16 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
3 20250430 150347 57 100.00 KOSDAQ 제약 N N N N N 26400 200 2 0.76 366314400 13896 141.09 26350 26550 26100 34050 18350 26200 26361.14 16.92 0 3177 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1584 4.69 0.57 12 0.23 5627.00 46569.00 29350 20240522 -10.05 23750 20241114 11.16 26550 -0.56 20250430 24750 6.67 20250407 29350 -10.05 20240522 23750 11.16 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
4 20250430 140348 57 100.00 KOSDAQ 제약 N N N N N 26350 150 2 0.57 316561000 12009 121.93 26350 26550 26100 34050 18350 26200 26360.31 16.92 0 2799 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1581 4.68 0.57 12 0.20 5627.00 46569.00 29350 20240522 -10.22 23750 20241114 10.95 26550 -0.75 20250430 24750 6.46 20250407 29350 -10.22 20240522 23750 10.95 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
5 20250430 130348 57 100.00 KOSDAQ 제약 N N N N N 26400 200 2 0.76 271032350 10279 104.37 26350 26550 26100 34050 18350 26200 26367.58 16.92 0 2108 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1584 4.69 0.57 12 0.17 5627.00 46569.00 29350 20240522 -10.05 23750 20241114 11.16 26550 -0.56 20250430 24750 6.67 20250407 29350 -10.05 20240522 23750 11.16 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
6 20250430 120349 57 100.00 KOSDAQ 제약 N N N N N 26350 150 2 0.57 191519150 7258 73.69 26350 26550 26100 34050 18350 26200 26387.32 16.92 0 1383 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1581 4.68 0.57 12 0.12 5627.00 46569.00 29350 20240522 -10.22 23750 20241114 10.95 26550 -0.75 20250430 24750 6.46 20250407 29350 -10.22 20240522 23750 10.95 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
7 20250430 110347 57 100.00 KOSDAQ 제약 N N N N N 26500 300 2 1.15 108816550 4125 41.88 26350 26500 26100 34050 18350 26200 26379.77 16.92 0 672 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1590 4.71 0.57 12 0.07 5627.00 46569.00 29350 20240522 -9.71 23750 20241114 11.58 26500 0.00 20250106 24750 7.07 20250407 29350 -9.71 20240522 23750 11.58 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
8 20250430 100350 57 100.00 KOSDAQ 제약 N N N N N 26350 150 2 0.57 20166250 768 7.80 26350 26350 26100 34050 18350 26200 26258.14 16.92 0 130 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1581 4.68 0.57 12 0.01 5627.00 46569.00 29350 20240522 -10.22 23750 20241114 10.95 26500 -0.57 20250106 24750 6.46 20250407 29350 -10.22 20240522 23750 10.95 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
9 20250430 090349 57 100.00 KOSDAQ 제약 N N N N N 26200 0 3 0.00 1939400 74 0.75 26350 26350 26200 34050 18350 26200 26208.11 16.92 0 -64 26600 26400 26200 26000 25800 26300 25900 30 7850 500 19380 50 1 6000000 1572 4.66 0.56 12 0.00 5627.00 46569.00 29350 20240522 -10.73 23750 20241114 10.32 26500 -1.13 20250106 24750 5.86 20250407 29350 -10.73 20240522 23750 10.32 20241114 0.24 Y 023910 500 30 억 1015391 N N 0 N 00 N
10 20250429 160344 57 100.00 KOSDAQ 제약 N N N N N 26200 -50 5 -0.19 257780750 9849 127.61 26400 26400 26000 34100 18400 26250 26173.29 16.90 0 1448 26583 26416 26233 26066 25883 26325 25975 30 7850 500 19420 50 1 6000000 1572 4.66 0.56 12 0.16 5627.00 46569.00 29350 20240522 -10.73 23750 20241114 10.32 26500 -1.13 20250106 24750 5.86 20250407 29350 -10.73 20240522 23750 10.32 20241114 0.24 Y 023910 500 30 억 1014026 N N 0 N 00 N
11 20250429 150346 57 100.00 KOSDAQ 제약 N N N N N 26250 0 3 0.00 242822900 9277 120.20 26400 26400 26000 34100 18400 26250 26174.72 16.90 0 1336 26583 26416 26233 26066 25883 26325 25975 30 7850 500 19420 50 1 6000000 1575 4.67 0.56 12 0.15 5627.00 46569.00 29350 20240522 -10.56 23750 20241114 10.53 26500 -0.94 20250106 24750 6.06 20250407 29350 -10.56 20240522 23750 10.53 20241114 0.24 Y 023910 500 30 억 1014026 N N 0 N 00 N
12 20250429 140346 57 100.00 KOSDAQ 제약 N N N N N 26300 50 2 0.19 236582850 9039 117.12 26400 26400 26000 34100 18400 26250 26173.56 16.90 0 1147 26583 26416 26233 26066 25883 26325 25975 30 7850 500 19420 50 1 6000000 1578 4.67 0.56 12 0.15 5627.00 46569.00 29350 20240522 -10.39 23750 20241114 10.74 26500 -0.75 20250106 24750 6.26 20250407 29350 -10.39 20240522 23750 10.74 20241114 0.24 Y 023910 500 30 억 1014026 N N 0 N 00 N