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
100700/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
20250430,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,-20,5,-0.82,145936082,60452,161.02,2430,2440,2400,3155,1705,2430,2414.11,1.44,0,5718,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1056,8.67,0.72,12,0.14,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,150751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,-20,5,-0.82,142618217,59076,157.35,2430,2440,2400,3155,1705,2430,2414.15,1.44,0,6524,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1056,8.67,0.72,12,0.13,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,140751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,-20,5,-0.82,139800742,57911,154.25,2430,2440,2400,3155,1705,2430,2414.06,1.44,0,6988,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1056,8.67,0.72,12,0.13,278.00,3360.00,3650,20240522,-33.97,2185,20250409,10.30,2680,-10.07,20250416,2185,10.30,20250409,3650,-33.97,20240522,2185,10.30,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,130751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-10,5,-0.41,117043897,48470,129.10,2430,2440,2400,3155,1705,2430,2414.77,1.44,0,5448,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1060,8.71,0.72,12,0.11,278.00,3360.00,3650,20240522,-33.70,2185,20250409,10.76,2680,-9.70,20250416,2185,10.76,20250409,3650,-33.70,20240522,2185,10.76,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,120754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2405,-25,5,-1.03,83615682,34631,92.24,2430,2440,2400,3155,1705,2430,2414.47,1.44,0,9667,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1053,8.65,0.72,12,0.08,278.00,3360.00,3650,20240522,-34.11,2185,20250409,10.07,2680,-10.26,20250416,2185,10.07,20250409,3650,-34.11,20240522,2185,10.07,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,-15,5,-0.62,74776175,30960,82.46,2430,2440,2400,3155,1705,2430,2415.25,1.44,0,9400,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1058,8.69,0.72,12,0.07,278.00,3360.00,3650,20240522,-33.84,2185,20250409,10.53,2680,-9.89,20250416,2185,10.53,20250409,3650,-33.84,20240522,2185,10.53,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,100754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-5,5,-0.21,44104230,18228,48.55,2430,2440,2410,3155,1705,2430,2419.59,1.44,0,8290,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1062,8.72,0.72,12,0.04,278.00,3360.00,3650,20240522,-33.56,2185,20250409,10.98,2680,-9.51,20250416,2185,10.98,20250409,3650,-33.56,20240522,2185,10.98,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250430,090754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,0,3,0.00,667825,275,0.73,2430,2430,2420,3155,1705,2430,2428.45,1.44,0,61,2456,2442,2421,2407,2386,2450,2415,44,725,100,1740,5,1,43800000,1064,8.74,0.72,12,0.00,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.35,Y,100700,100,43 억,,628674,N,N,0,N,00,N
20250429,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,30,2,1.25,90534130,37440,98.78,2400,2435,2400,3120,1680,2400,2417.69,1.41,0,9880,2433,2416,2408,2391,2383,2412,2387,44,720,100,1720,5,1,43800000,1064,8.74,0.72,12,0.09,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.34,Y,100700,100,43 억,,619209,N,N,0,N,00,N
20250429,150747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,30,2,1.25,85890775,35528,93.73,2400,2435,2400,3120,1680,2400,2417.55,1.41,0,9748,2433,2416,2408,2391,2383,2412,2387,44,720,100,1720,5,1,43800000,1064,8.74,0.72,12,0.08,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.34,Y,100700,100,43 억,,619209,N,N,0,N,00,N
20250429,140749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,30,2,1.25,70601915,29209,77.06,2400,2430,2400,3120,1680,2400,2417.13,1.41,0,6133,2433,2416,2408,2391,2383,2412,2387,44,720,100,1720,5,1,43800000,1064,8.74,0.72,12,0.07,278.00,3360.00,3650,20240522,-33.42,2185,20250409,11.21,2680,-9.33,20250416,2185,11.21,20250409,3650,-33.42,20240522,2185,11.21,20250409,1.34,Y,100700,100,43 억,,619209,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 160744 57 100.00 KOSDAQ 제약 N N N N N 2410 -20 5 -0.82 145936082 60452 161.02 2430 2440 2400 3155 1705 2430 2414.11 1.44 0 5718 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1056 8.67 0.72 12 0.14 278.00 3360.00 3650 20240522 -33.97 2185 20250409 10.30 2680 -10.07 20250416 2185 10.30 20250409 3650 -33.97 20240522 2185 10.30 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
3 20250430 150751 57 100.00 KOSDAQ 제약 N N N N N 2410 -20 5 -0.82 142618217 59076 157.35 2430 2440 2400 3155 1705 2430 2414.15 1.44 0 6524 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1056 8.67 0.72 12 0.13 278.00 3360.00 3650 20240522 -33.97 2185 20250409 10.30 2680 -10.07 20250416 2185 10.30 20250409 3650 -33.97 20240522 2185 10.30 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
4 20250430 140751 57 100.00 KOSDAQ 제약 N N N N N 2410 -20 5 -0.82 139800742 57911 154.25 2430 2440 2400 3155 1705 2430 2414.06 1.44 0 6988 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1056 8.67 0.72 12 0.13 278.00 3360.00 3650 20240522 -33.97 2185 20250409 10.30 2680 -10.07 20250416 2185 10.30 20250409 3650 -33.97 20240522 2185 10.30 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
5 20250430 130751 57 100.00 KOSDAQ 제약 N N N N N 2420 -10 5 -0.41 117043897 48470 129.10 2430 2440 2400 3155 1705 2430 2414.77 1.44 0 5448 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1060 8.71 0.72 12 0.11 278.00 3360.00 3650 20240522 -33.70 2185 20250409 10.76 2680 -9.70 20250416 2185 10.76 20250409 3650 -33.70 20240522 2185 10.76 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
6 20250430 120754 57 100.00 KOSDAQ 제약 N N N N N 2405 -25 5 -1.03 83615682 34631 92.24 2430 2440 2400 3155 1705 2430 2414.47 1.44 0 9667 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1053 8.65 0.72 12 0.08 278.00 3360.00 3650 20240522 -34.11 2185 20250409 10.07 2680 -10.26 20250416 2185 10.07 20250409 3650 -34.11 20240522 2185 10.07 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
7 20250430 110751 57 100.00 KOSDAQ 제약 N N N N N 2415 -15 5 -0.62 74776175 30960 82.46 2430 2440 2400 3155 1705 2430 2415.25 1.44 0 9400 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1058 8.69 0.72 12 0.07 278.00 3360.00 3650 20240522 -33.84 2185 20250409 10.53 2680 -9.89 20250416 2185 10.53 20250409 3650 -33.84 20240522 2185 10.53 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
8 20250430 100754 57 100.00 KOSDAQ 제약 N N N N N 2425 -5 5 -0.21 44104230 18228 48.55 2430 2440 2410 3155 1705 2430 2419.59 1.44 0 8290 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1062 8.72 0.72 12 0.04 278.00 3360.00 3650 20240522 -33.56 2185 20250409 10.98 2680 -9.51 20250416 2185 10.98 20250409 3650 -33.56 20240522 2185 10.98 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
9 20250430 090754 57 100.00 KOSDAQ 제약 N N N N N 2430 0 3 0.00 667825 275 0.73 2430 2430 2420 3155 1705 2430 2428.45 1.44 0 61 2456 2442 2421 2407 2386 2450 2415 44 725 100 1740 5 1 43800000 1064 8.74 0.72 12 0.00 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.35 Y 100700 100 43 억 628674 N N 0 N 00 N
10 20250429 160744 57 100.00 KOSDAQ 제약 N N N N N 2430 30 2 1.25 90534130 37440 98.78 2400 2435 2400 3120 1680 2400 2417.69 1.41 0 9880 2433 2416 2408 2391 2383 2412 2387 44 720 100 1720 5 1 43800000 1064 8.74 0.72 12 0.09 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.34 Y 100700 100 43 억 619209 N N 0 N 00 N
11 20250429 150747 57 100.00 KOSDAQ 제약 N N N N N 2430 30 2 1.25 85890775 35528 93.73 2400 2435 2400 3120 1680 2400 2417.55 1.41 0 9748 2433 2416 2408 2391 2383 2412 2387 44 720 100 1720 5 1 43800000 1064 8.74 0.72 12 0.08 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.34 Y 100700 100 43 억 619209 N N 0 N 00 N
12 20250429 140749 57 100.00 KOSDAQ 제약 N N N N N 2430 30 2 1.25 70601915 29209 77.06 2400 2430 2400 3120 1680 2400 2417.13 1.41 0 6133 2433 2416 2408 2391 2383 2412 2387 44 720 100 1720 5 1 43800000 1064 8.74 0.72 12 0.07 278.00 3360.00 3650 20240522 -33.42 2185 20250409 11.21 2680 -9.33 20250416 2185 11.21 20250409 3650 -33.42 20240522 2185 11.21 20250409 1.34 Y 100700 100 43 억 619209 N N 0 N 00 N