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
072020/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
20250430,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,10,2,0.10,102633920,10447,56.05,9820,9870,9790,12760,6880,9820,9824.25,2.24,0,104,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,949,13.86,0.90,12,0.11,709.00,10866.00,11630,20240523,-15.48,9000,20241209,9.22,10500,-6.38,20250317,9200,6.85,20250409,11630,-15.48,20240523,9000,9.22,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,96797980,9852,52.85,9820,9870,9800,12760,6880,9820,9825.21,2.24,0,-47,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,948,13.85,0.90,12,0.10,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,82365110,8383,44.97,9820,9870,9810,12760,6880,9820,9825.25,2.24,0,-173,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,948,13.85,0.90,12,0.09,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,66696730,6787,36.41,9820,9870,9810,12760,6880,9820,9827.13,2.24,0,714,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,948,13.85,0.90,12,0.07,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,61109180,6218,33.36,9820,9870,9810,12760,6880,9820,9827.79,2.24,0,624,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,948,13.85,0.90,12,0.06,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9840,20,2,0.20,19973990,2032,10.90,9820,9870,9810,12760,6880,9820,9829.72,2.24,0,647,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,950,13.88,0.91,12,0.02,709.00,10866.00,11630,20240523,-15.39,9000,20241209,9.33,10500,-6.29,20250317,9200,6.96,20250409,11630,-15.39,20240523,9000,9.33,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,30,2,0.31,16631560,1692,9.08,9820,9870,9810,12760,6880,9820,9829.53,2.24,0,599,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,951,13.89,0.91,12,0.02,709.00,10866.00,11630,20240523,-15.31,9000,20241209,9.44,10500,-6.19,20250317,9200,7.07,20250409,11630,-15.31,20240523,9000,9.44,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250430,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,215940,22,0.12,9820,9820,9810,12760,6880,9820,9815.45,2.24,0,-3,9960,9890,9820,9750,9680,9925,9785,50,2940,500,7260,10,1,9658687,948,13.85,0.90,12,0.00,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.87,Y,072020,500,49 억,,216743,N,N,0,N,00,N
20250429,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,60,2,0.61,183339810,18640,175.67,9770,9890,9750,12680,6840,9760,9835.83,2.21,0,3025,9893,9826,9773,9706,9653,9860,9740,50,2920,500,7220,10,1,9658687,948,13.85,0.90,12,0.19,709.00,10866.00,11630,20240523,-15.56,9000,20241209,9.11,10500,-6.48,20250317,9200,6.74,20250409,11630,-15.56,20240523,9000,9.11,20241209,2.89,Y,072020,500,49 억,,213718,N,N,0,N,00,N
20250429,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,90,2,0.92,173009780,17589,165.76,9770,9890,9750,12680,6840,9760,9836.25,2.21,0,3059,9893,9826,9773,9706,9653,9860,9740,50,2920,500,7220,10,1,9658687,951,13.89,0.91,12,0.18,709.00,10866.00,11630,20240523,-15.31,9000,20241209,9.44,10500,-6.19,20250317,9200,7.07,20250409,11630,-15.31,20240523,9000,9.44,20241209,2.89,Y,072020,500,49 억,,213718,N,N,0,N,00,N
20250429,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,90,2,0.92,169417240,17224,162.32,9770,9890,9750,12680,6840,9760,9836.11,2.21,0,2970,9893,9826,9773,9706,9653,9860,9740,50,2920,500,7220,10,1,9658687,951,13.89,0.91,12,0.18,709.00,10866.00,11630,20240523,-15.31,9000,20241209,9.44,10500,-6.19,20250317,9200,7.07,20250409,11630,-15.31,20240523,9000,9.44,20241209,2.89,Y,072020,500,49 억,,213718,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 160631 57 100.00 KOSDAQ 제약 N N N N N 9830 10 2 0.10 102633920 10447 56.05 9820 9870 9790 12760 6880 9820 9824.25 2.24 0 104 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 949 13.86 0.90 12 0.11 709.00 10866.00 11630 20240523 -15.48 9000 20241209 9.22 10500 -6.38 20250317 9200 6.85 20250409 11630 -15.48 20240523 9000 9.22 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
3 20250430 150635 57 100.00 KOSDAQ 제약 N N N N N 9820 0 3 0.00 96797980 9852 52.85 9820 9870 9800 12760 6880 9820 9825.21 2.24 0 -47 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 948 13.85 0.90 12 0.10 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
4 20250430 140636 57 100.00 KOSDAQ 제약 N N N N N 9820 0 3 0.00 82365110 8383 44.97 9820 9870 9810 12760 6880 9820 9825.25 2.24 0 -173 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 948 13.85 0.90 12 0.09 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
5 20250430 130635 57 100.00 KOSDAQ 제약 N N N N N 9820 0 3 0.00 66696730 6787 36.41 9820 9870 9810 12760 6880 9820 9827.13 2.24 0 714 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 948 13.85 0.90 12 0.07 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
6 20250430 120638 57 100.00 KOSDAQ 제약 N N N N N 9820 0 3 0.00 61109180 6218 33.36 9820 9870 9810 12760 6880 9820 9827.79 2.24 0 624 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 948 13.85 0.90 12 0.06 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
7 20250430 110636 57 100.00 KOSDAQ 제약 N N N N N 9840 20 2 0.20 19973990 2032 10.90 9820 9870 9810 12760 6880 9820 9829.72 2.24 0 647 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 950 13.88 0.91 12 0.02 709.00 10866.00 11630 20240523 -15.39 9000 20241209 9.33 10500 -6.29 20250317 9200 6.96 20250409 11630 -15.39 20240523 9000 9.33 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
8 20250430 100638 57 100.00 KOSDAQ 제약 N N N N N 9850 30 2 0.31 16631560 1692 9.08 9820 9870 9810 12760 6880 9820 9829.53 2.24 0 599 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 951 13.89 0.91 12 0.02 709.00 10866.00 11630 20240523 -15.31 9000 20241209 9.44 10500 -6.19 20250317 9200 7.07 20250409 11630 -15.31 20240523 9000 9.44 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
9 20250430 090639 57 100.00 KOSDAQ 제약 N N N N N 9820 0 3 0.00 215940 22 0.12 9820 9820 9810 12760 6880 9820 9815.45 2.24 0 -3 9960 9890 9820 9750 9680 9925 9785 50 2940 500 7260 10 1 9658687 948 13.85 0.90 12 0.00 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.87 Y 072020 500 49 억 216743 N N 0 N 00 N
10 20250429 160630 57 100.00 KOSDAQ 제약 N N N N N 9820 60 2 0.61 183339810 18640 175.67 9770 9890 9750 12680 6840 9760 9835.83 2.21 0 3025 9893 9826 9773 9706 9653 9860 9740 50 2920 500 7220 10 1 9658687 948 13.85 0.90 12 0.19 709.00 10866.00 11630 20240523 -15.56 9000 20241209 9.11 10500 -6.48 20250317 9200 6.74 20250409 11630 -15.56 20240523 9000 9.11 20241209 2.89 Y 072020 500 49 억 213718 N N 0 N 00 N
11 20250429 150633 57 100.00 KOSDAQ 제약 N N N N N 9850 90 2 0.92 173009780 17589 165.76 9770 9890 9750 12680 6840 9760 9836.25 2.21 0 3059 9893 9826 9773 9706 9653 9860 9740 50 2920 500 7220 10 1 9658687 951 13.89 0.91 12 0.18 709.00 10866.00 11630 20240523 -15.31 9000 20241209 9.44 10500 -6.19 20250317 9200 7.07 20250409 11630 -15.31 20240523 9000 9.44 20241209 2.89 Y 072020 500 49 억 213718 N N 0 N 00 N
12 20250429 140634 57 100.00 KOSDAQ 제약 N N N N N 9850 90 2 0.92 169417240 17224 162.32 9770 9890 9750 12680 6840 9760 9836.11 2.21 0 2970 9893 9826 9773 9706 9653 9860 9740 50 2920 500 7220 10 1 9658687 951 13.89 0.91 12 0.18 709.00 10866.00 11630 20240523 -15.31 9000 20241209 9.44 10500 -6.19 20250317 9200 7.07 20250409 11630 -15.31 20240523 9000 9.44 20241209 2.89 Y 072020 500 49 억 213718 N N 0 N 00 N