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
074430/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
20250430,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,1,2,0.11,30852582,32638,79.30,943,953,939,1232,664,948,945.30,0.80,0,709,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,833,-52.72,1.61,12,0.04,-18.00,589.00,1541,20240507,-38.42,847,20241209,12.04,1044,-9.10,20250204,866,9.58,20250409,1541,-38.42,20240507,847,12.04,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,1,2,0.11,22152770,23393,56.84,943,953,943,1232,664,948,946.98,0.80,0,709,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,833,-52.72,1.61,12,0.03,-18.00,589.00,1541,20240507,-38.42,847,20241209,12.04,1044,-9.10,20250204,866,9.58,20250409,1541,-38.42,20240507,847,12.04,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,140641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,3,2,0.32,19120739,20191,49.06,943,953,943,1232,664,948,946.99,0.80,0,663,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,835,-52.83,1.61,12,0.02,-18.00,589.00,1541,20240507,-38.29,847,20241209,12.28,1044,-8.91,20250204,866,9.82,20250409,1541,-38.29,20240507,847,12.28,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,130640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,0,3,0.00,17712665,18710,45.46,943,953,943,1232,664,948,946.70,0.80,0,702,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,833,-52.67,1.61,12,0.02,-18.00,589.00,1541,20240507,-38.48,847,20241209,11.92,1044,-9.20,20250204,866,9.47,20250409,1541,-38.48,20240507,847,11.92,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,949,1,2,0.11,17294139,18269,44.39,943,953,943,1232,664,948,946.64,0.80,0,759,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,833,-52.72,1.61,12,0.02,-18.00,589.00,1541,20240507,-38.42,847,20241209,12.04,1044,-9.10,20250204,866,9.58,20250409,1541,-38.42,20240507,847,12.04,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,0,3,0.00,9148451,9646,23.44,943,953,943,1232,664,948,948.42,0.80,0,-238,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,833,-52.67,1.61,12,0.01,-18.00,589.00,1541,20240507,-38.48,847,20241209,11.92,1044,-9.20,20250204,866,9.47,20250409,1541,-38.48,20240507,847,11.92,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,952,4,2,0.42,5903980,6237,15.15,943,952,943,1232,664,948,946.61,0.80,0,-213,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,836,-52.89,1.62,12,0.01,-18.00,589.00,1541,20240507,-38.22,847,20241209,12.40,1044,-8.81,20250204,866,9.93,20250409,1541,-38.22,20240507,847,12.40,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250430,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,943,-5,5,-0.53,2165128,2296,5.58,943,943,943,1232,664,948,943.00,0.80,0,0,970,959,952,941,934,955,937,88,284,100,660,1,1,87826844,828,-52.39,1.60,12,0.00,-18.00,589.00,1541,20240507,-38.81,847,20241209,11.33,1044,-9.67,20250204,866,8.89,20250409,1541,-38.81,20240507,847,11.33,20241209,1.95,Y,074430,100,87 억,,703664,N,N,0,N,00,N
20250429,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,948,-10,5,-1.04,38101700,39968,68.78,958,963,945,1245,671,958,953.32,0.80,0,101,992,975,964,947,936,969,941,88,287,100,670,1,1,87826844,833,-52.67,1.61,12,0.05,-18.00,589.00,1541,20240507,-38.48,847,20241209,11.92,1044,-9.20,20250204,866,9.47,20250409,1541,-38.48,20240507,847,11.92,20241209,1.96,Y,074430,100,87 억,,703541,N,N,0,N,00,N
20250429,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,-4,5,-0.42,30162456,31595,54.37,958,963,945,1245,671,958,954.66,0.80,0,299,992,975,964,947,936,969,941,88,287,100,670,1,1,87826844,838,-53.00,1.62,12,0.04,-18.00,589.00,1541,20240507,-38.09,847,20241209,12.63,1044,-8.62,20250204,866,10.16,20250409,1541,-38.09,20240507,847,12.63,20241209,1.96,Y,074430,100,87 억,,703541,N,N,0,N,00,N
20250429,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,954,-4,5,-0.42,27578700,28882,49.70,958,963,945,1245,671,958,954.88,0.80,0,-157,992,975,964,947,936,969,941,88,287,100,670,1,1,87826844,838,-53.00,1.62,12,0.03,-18.00,589.00,1541,20240507,-38.09,847,20241209,12.63,1044,-8.62,20250204,866,10.16,20250409,1541,-38.09,20240507,847,12.63,20241209,1.96,Y,074430,100,87 억,,703541,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 160636 57 100.00 KOSDAQ 제약 N N N N N 949 1 2 0.11 30852582 32638 79.30 943 953 939 1232 664 948 945.30 0.80 0 709 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 833 -52.72 1.61 12 0.04 -18.00 589.00 1541 20240507 -38.42 847 20241209 12.04 1044 -9.10 20250204 866 9.58 20250409 1541 -38.42 20240507 847 12.04 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
3 20250430 150640 57 100.00 KOSDAQ 제약 N N N N N 949 1 2 0.11 22152770 23393 56.84 943 953 943 1232 664 948 946.98 0.80 0 709 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 833 -52.72 1.61 12 0.03 -18.00 589.00 1541 20240507 -38.42 847 20241209 12.04 1044 -9.10 20250204 866 9.58 20250409 1541 -38.42 20240507 847 12.04 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
4 20250430 140641 57 100.00 KOSDAQ 제약 N N N N N 951 3 2 0.32 19120739 20191 49.06 943 953 943 1232 664 948 946.99 0.80 0 663 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 835 -52.83 1.61 12 0.02 -18.00 589.00 1541 20240507 -38.29 847 20241209 12.28 1044 -8.91 20250204 866 9.82 20250409 1541 -38.29 20240507 847 12.28 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
5 20250430 130640 57 100.00 KOSDAQ 제약 N N N N N 948 0 3 0.00 17712665 18710 45.46 943 953 943 1232 664 948 946.70 0.80 0 702 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 833 -52.67 1.61 12 0.02 -18.00 589.00 1541 20240507 -38.48 847 20241209 11.92 1044 -9.20 20250204 866 9.47 20250409 1541 -38.48 20240507 847 11.92 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
6 20250430 120643 57 100.00 KOSDAQ 제약 N N N N N 949 1 2 0.11 17294139 18269 44.39 943 953 943 1232 664 948 946.64 0.80 0 759 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 833 -52.72 1.61 12 0.02 -18.00 589.00 1541 20240507 -38.42 847 20241209 12.04 1044 -9.10 20250204 866 9.58 20250409 1541 -38.42 20240507 847 12.04 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
7 20250430 110641 57 100.00 KOSDAQ 제약 N N N N N 948 0 3 0.00 9148451 9646 23.44 943 953 943 1232 664 948 948.42 0.80 0 -238 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 833 -52.67 1.61 12 0.01 -18.00 589.00 1541 20240507 -38.48 847 20241209 11.92 1044 -9.20 20250204 866 9.47 20250409 1541 -38.48 20240507 847 11.92 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
8 20250430 100644 57 100.00 KOSDAQ 제약 N N N N N 952 4 2 0.42 5903980 6237 15.15 943 952 943 1232 664 948 946.61 0.80 0 -213 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 836 -52.89 1.62 12 0.01 -18.00 589.00 1541 20240507 -38.22 847 20241209 12.40 1044 -8.81 20250204 866 9.93 20250409 1541 -38.22 20240507 847 12.40 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
9 20250430 090644 57 100.00 KOSDAQ 제약 N N N N N 943 -5 5 -0.53 2165128 2296 5.58 943 943 943 1232 664 948 943.00 0.80 0 0 970 959 952 941 934 955 937 88 284 100 660 1 1 87826844 828 -52.39 1.60 12 0.00 -18.00 589.00 1541 20240507 -38.81 847 20241209 11.33 1044 -9.67 20250204 866 8.89 20250409 1541 -38.81 20240507 847 11.33 20241209 1.95 Y 074430 100 87 억 703664 N N 0 N 00 N
10 20250429 160635 57 100.00 KOSDAQ 제약 N N N N N 948 -10 5 -1.04 38101700 39968 68.78 958 963 945 1245 671 958 953.32 0.80 0 101 992 975 964 947 936 969 941 88 287 100 670 1 1 87826844 833 -52.67 1.61 12 0.05 -18.00 589.00 1541 20240507 -38.48 847 20241209 11.92 1044 -9.20 20250204 866 9.47 20250409 1541 -38.48 20240507 847 11.92 20241209 1.96 Y 074430 100 87 억 703541 N N 0 N 00 N
11 20250429 150638 57 100.00 KOSDAQ 제약 N N N N N 954 -4 5 -0.42 30162456 31595 54.37 958 963 945 1245 671 958 954.66 0.80 0 299 992 975 964 947 936 969 941 88 287 100 670 1 1 87826844 838 -53.00 1.62 12 0.04 -18.00 589.00 1541 20240507 -38.09 847 20241209 12.63 1044 -8.62 20250204 866 10.16 20250409 1541 -38.09 20240507 847 12.63 20241209 1.96 Y 074430 100 87 억 703541 N N 0 N 00 N
12 20250429 140639 57 100.00 KOSDAQ 제약 N N N N N 954 -4 5 -0.42 27578700 28882 49.70 958 963 945 1245 671 958 954.88 0.80 0 -157 992 975 964 947 936 969 941 88 287 100 670 1 1 87826844 838 -53.00 1.62 12 0.03 -18.00 589.00 1541 20240507 -38.09 847 20241209 12.63 1044 -8.62 20250204 866 10.16 20250409 1541 -38.09 20240507 847 12.63 20241209 1.96 Y 074430 100 87 억 703541 N N 0 N 00 N