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
216080/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
20250430,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-140,5,-1.88,666554285,90391,46.17,7440,7590,7250,9670,5210,7440,7374.12,0.94,0,-6638,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2617,-1460.00,3.61,12,0.25,-5.00,2020.00,10431,20241018,-30.02,5950,20250203,22.69,8520,-14.32,20250428,5950,22.69,20250203,20850,-64.99,20241018,5950,22.69,20250203,0.59,Y,216080,500,179 억,,338588,N,N,3906,N,00,N
20250430,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,-190,5,-2.55,605074995,81943,41.86,7440,7590,7250,9670,5210,7440,7384.10,0.94,0,-3973,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2599,-1450.00,3.59,12,0.23,-5.00,2020.00,10431,20241018,-30.50,5950,20250203,21.85,8520,-14.91,20250428,5950,21.85,20250203,20850,-65.23,20241018,5950,21.85,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,-180,5,-2.42,540835635,73104,37.34,7440,7590,7250,9670,5210,7440,7398.17,0.94,0,-3904,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2602,-1452.00,3.59,12,0.20,-5.00,2020.00,10431,20241018,-30.40,5950,20250203,22.02,8520,-14.79,20250428,5950,22.02,20250203,20850,-65.18,20241018,5950,22.02,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,130958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,-120,5,-1.61,477174205,64368,32.88,7440,7590,7260,9670,5210,7440,7413.22,0.94,0,-782,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2624,-1464.00,3.62,12,0.18,-5.00,2020.00,10431,20241018,-29.82,5950,20250203,23.03,8520,-14.08,20250428,5950,23.03,20250203,20850,-64.89,20241018,5950,23.03,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-140,5,-1.88,452446775,60990,31.15,7440,7590,7260,9670,5210,7440,7418.38,0.94,0,955,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2617,-1460.00,3.61,12,0.17,-5.00,2020.00,10431,20241018,-30.02,5950,20250203,22.69,8520,-14.32,20250428,5950,22.69,20250203,20850,-64.99,20241018,5950,22.69,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,110958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,-80,5,-1.08,351666550,47187,24.10,7440,7590,7340,9670,5210,7440,7452.62,0.94,0,-2007,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2638,-1472.00,3.64,12,0.13,-5.00,2020.00,10431,20241018,-29.44,5950,20250203,23.70,8520,-13.62,20250428,5950,23.70,20250203,20850,-64.70,20241018,5950,23.70,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7410,-30,5,-0.40,237103690,31660,16.17,7440,7590,7380,9670,5210,7440,7489.06,0.94,0,1625,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2656,-1482.00,3.67,12,0.09,-5.00,2020.00,10431,20241018,-28.96,5950,20250203,24.54,8520,-13.03,20250428,5950,24.54,20250203,20850,-64.46,20241018,5950,24.54,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250430,091002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7470,30,2,0.40,18377290,2476,1.26,7440,7470,7380,9670,5210,7440,7422.17,0.94,0,1012,7846,7642,7416,7212,6986,7745,7315,179,2230,500,5350,10,1,35844518,2678,-1494.00,3.70,12,0.01,-5.00,2020.00,10431,20241018,-28.39,5950,20250203,25.55,8520,-12.32,20250428,5950,25.55,20250203,20850,-64.17,20241018,5950,25.55,20250203,0.59,Y,216080,500,179 억,,338588,N,N,11,N,00,N
20250429,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7440,150,2,2.06,1454211255,195722,17.04,7250,7620,7190,9470,5110,7290,7429.98,0.81,0,46965,9096,8192,7616,6712,6136,7905,6425,179,2180,500,5240,10,1,35844518,2667,-1488.00,3.68,12,0.55,-5.00,2020.00,10431,20241018,-28.67,5950,20250203,25.04,8520,-12.68,20250428,5950,25.04,20250203,20850,-64.32,20241018,5950,25.04,20250203,0.58,Y,216080,500,179 억,,292050,N,N,11,N,00,N
20250429,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,190,2,2.61,1393057985,187501,16.32,7250,7620,7190,9470,5110,7290,7429.60,0.81,0,44186,9096,8192,7616,6712,6136,7905,6425,179,2180,500,5240,10,1,35844518,2681,-1496.00,3.70,12,0.52,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.58,Y,216080,500,179 억,,292050,N,N,13563,N,00,N
20250429,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,190,2,2.61,1325796945,178494,15.54,7250,7620,7190,9470,5110,7290,7427.68,0.81,0,45436,9096,8192,7616,6712,6136,7905,6425,179,2180,500,5240,10,1,35844518,2681,-1496.00,3.70,12,0.50,-5.00,2020.00,10431,20241018,-28.29,5950,20250203,25.71,8520,-12.21,20250428,5950,25.71,20250203,20850,-64.12,20241018,5950,25.71,20250203,0.58,Y,216080,500,179 억,,292050,N,N,13563,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 160951 57 100.00 KOSDAQ 제약 N N N N N 7300 -140 5 -1.88 666554285 90391 46.17 7440 7590 7250 9670 5210 7440 7374.12 0.94 0 -6638 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2617 -1460.00 3.61 12 0.25 -5.00 2020.00 10431 20241018 -30.02 5950 20250203 22.69 8520 -14.32 20250428 5950 22.69 20250203 20850 -64.99 20241018 5950 22.69 20250203 0.59 Y 216080 500 179 억 338588 N N 3906 N 00 N
3 20250430 150959 57 100.00 KOSDAQ 제약 N N N N N 7250 -190 5 -2.55 605074995 81943 41.86 7440 7590 7250 9670 5210 7440 7384.10 0.94 0 -3973 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2599 -1450.00 3.59 12 0.23 -5.00 2020.00 10431 20241018 -30.50 5950 20250203 21.85 8520 -14.91 20250428 5950 21.85 20250203 20850 -65.23 20241018 5950 21.85 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
4 20250430 141001 57 100.00 KOSDAQ 제약 N N N N N 7260 -180 5 -2.42 540835635 73104 37.34 7440 7590 7250 9670 5210 7440 7398.17 0.94 0 -3904 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2602 -1452.00 3.59 12 0.20 -5.00 2020.00 10431 20241018 -30.40 5950 20250203 22.02 8520 -14.79 20250428 5950 22.02 20250203 20850 -65.18 20241018 5950 22.02 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
5 20250430 130958 57 100.00 KOSDAQ 제약 N N N N N 7320 -120 5 -1.61 477174205 64368 32.88 7440 7590 7260 9670 5210 7440 7413.22 0.94 0 -782 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2624 -1464.00 3.62 12 0.18 -5.00 2020.00 10431 20241018 -29.82 5950 20250203 23.03 8520 -14.08 20250428 5950 23.03 20250203 20850 -64.89 20241018 5950 23.03 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
6 20250430 121001 57 100.00 KOSDAQ 제약 N N N N N 7300 -140 5 -1.88 452446775 60990 31.15 7440 7590 7260 9670 5210 7440 7418.38 0.94 0 955 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2617 -1460.00 3.61 12 0.17 -5.00 2020.00 10431 20241018 -30.02 5950 20250203 22.69 8520 -14.32 20250428 5950 22.69 20250203 20850 -64.99 20241018 5950 22.69 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
7 20250430 110958 57 100.00 KOSDAQ 제약 N N N N N 7360 -80 5 -1.08 351666550 47187 24.10 7440 7590 7340 9670 5210 7440 7452.62 0.94 0 -2007 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2638 -1472.00 3.64 12 0.13 -5.00 2020.00 10431 20241018 -29.44 5950 20250203 23.70 8520 -13.62 20250428 5950 23.70 20250203 20850 -64.70 20241018 5950 23.70 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
8 20250430 101002 57 100.00 KOSDAQ 제약 N N N N N 7410 -30 5 -0.40 237103690 31660 16.17 7440 7590 7380 9670 5210 7440 7489.06 0.94 0 1625 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2656 -1482.00 3.67 12 0.09 -5.00 2020.00 10431 20241018 -28.96 5950 20250203 24.54 8520 -13.03 20250428 5950 24.54 20250203 20850 -64.46 20241018 5950 24.54 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
9 20250430 091002 57 100.00 KOSDAQ 제약 N N N N N 7470 30 2 0.40 18377290 2476 1.26 7440 7470 7380 9670 5210 7440 7422.17 0.94 0 1012 7846 7642 7416 7212 6986 7745 7315 179 2230 500 5350 10 1 35844518 2678 -1494.00 3.70 12 0.01 -5.00 2020.00 10431 20241018 -28.39 5950 20250203 25.55 8520 -12.32 20250428 5950 25.55 20250203 20850 -64.17 20241018 5950 25.55 20250203 0.59 Y 216080 500 179 억 338588 N N 11 N 00 N
10 20250429 160951 57 100.00 KOSDAQ 제약 N N N N N 7440 150 2 2.06 1454211255 195722 17.04 7250 7620 7190 9470 5110 7290 7429.98 0.81 0 46965 9096 8192 7616 6712 6136 7905 6425 179 2180 500 5240 10 1 35844518 2667 -1488.00 3.68 12 0.55 -5.00 2020.00 10431 20241018 -28.67 5950 20250203 25.04 8520 -12.68 20250428 5950 25.04 20250203 20850 -64.32 20241018 5950 25.04 20250203 0.58 Y 216080 500 179 억 292050 N N 11 N 00 N
11 20250429 150954 57 100.00 KOSDAQ 제약 N N N N N 7480 190 2 2.61 1393057985 187501 16.32 7250 7620 7190 9470 5110 7290 7429.60 0.81 0 44186 9096 8192 7616 6712 6136 7905 6425 179 2180 500 5240 10 1 35844518 2681 -1496.00 3.70 12 0.52 -5.00 2020.00 10431 20241018 -28.29 5950 20250203 25.71 8520 -12.21 20250428 5950 25.71 20250203 20850 -64.12 20241018 5950 25.71 20250203 0.58 Y 216080 500 179 억 292050 N N 13563 N 00 N
12 20250429 140957 57 100.00 KOSDAQ 제약 N N N N N 7480 190 2 2.61 1325796945 178494 15.54 7250 7620 7190 9470 5110 7290 7427.68 0.81 0 45436 9096 8192 7616 6712 6136 7905 6425 179 2180 500 5240 10 1 35844518 2681 -1496.00 3.70 12 0.50 -5.00 2020.00 10431 20241018 -28.29 5950 20250203 25.71 8520 -12.21 20250428 5950 25.71 20250203 20850 -64.12 20241018 5950 25.71 20250203 0.58 Y 216080 500 179 억 292050 N N 13563 N 00 N