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
331920/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
20250430,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,-35,5,-1.16,40052328,13399,99.99,3050,3050,2950,3930,2120,3025,2989.20,2.85,0,-986,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,244,1.99,0.90,12,0.16,1502.00,3330.00,10400,20240816,-71.25,2620,20250409,14.12,4020,-25.62,20250113,2620,14.12,20250409,10400,-71.25,20240816,2620,14.12,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,151156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-55,5,-1.82,38829733,12988,96.93,3050,3050,2950,3930,2120,3025,2989.66,2.85,0,-756,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,242,1.98,0.89,12,0.16,1502.00,3330.00,10400,20240816,-71.44,2620,20250409,13.36,4020,-26.12,20250113,2620,13.36,20250409,10400,-71.44,20240816,2620,13.36,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,141157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-45,5,-1.49,35330898,11808,88.12,3050,3050,2950,3930,2120,3025,2992.12,2.85,0,-408,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,243,1.98,0.89,12,0.14,1502.00,3330.00,10400,20240816,-71.35,2620,20250409,13.74,4020,-25.87,20250113,2620,13.74,20250409,10400,-71.35,20240816,2620,13.74,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,131154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-45,5,-1.49,29121728,9728,72.60,3050,3050,2950,3930,2120,3025,2993.60,2.85,0,28,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,243,1.98,0.89,12,0.12,1502.00,3330.00,10400,20240816,-71.35,2620,20250409,13.74,4020,-25.87,20250113,2620,13.74,20250409,10400,-71.35,20240816,2620,13.74,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,121158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-25,5,-0.83,15490908,5138,38.34,3050,3050,3000,3930,2120,3025,3014.97,2.85,0,-608,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,245,2.00,0.90,12,0.06,1502.00,3330.00,10400,20240816,-71.15,2620,20250409,14.50,4020,-25.37,20250113,2620,14.50,20250409,10400,-71.15,20240816,2620,14.50,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,111155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,0,3,0.00,14615958,4847,36.17,3050,3050,3000,3930,2120,3025,3015.46,2.85,0,-455,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,247,2.01,0.91,12,0.06,1502.00,3330.00,10400,20240816,-70.91,2620,20250409,15.46,4020,-24.75,20250113,2620,15.46,20250409,10400,-70.91,20240816,2620,15.46,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,101158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,10,2,0.33,11945703,3963,29.57,3050,3050,3000,3930,2120,3025,3014.31,2.85,0,-218,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,248,2.02,0.91,12,0.05,1502.00,3330.00,10400,20240816,-70.82,2620,20250409,15.84,4020,-24.50,20250113,2620,15.84,20250409,10400,-70.82,20240816,2620,15.84,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250430,091202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-10,5,-0.33,2671093,888,6.63,3050,3050,3005,3930,2120,3025,3007.99,2.85,0,-585,3078,3051,3023,2996,2968,3037,2982,41,905,500,1810,5,1,8164148,246,2.01,0.91,12,0.01,1502.00,3330.00,10400,20240816,-71.01,2620,20250409,15.08,4020,-25.00,20250113,2620,15.08,20250409,10400,-71.01,20240816,2620,15.08,20250409,0.72,Y,331920,500,40 억,,232697,N,N,0,N,00,N
20250429,161145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,15,2,0.50,40535877,13390,60.51,3030,3050,2995,3910,2110,3010,3027.31,2.84,0,1174,3063,3036,3008,2981,2953,3050,2995,41,900,500,1800,5,1,8164148,247,2.01,0.91,12,0.16,1502.00,3330.00,10400,20240816,-70.91,2620,20250409,15.46,4020,-24.75,20250113,2620,15.46,20250409,10400,-70.91,20240816,2620,15.46,20250409,0.70,Y,331920,500,40 억,,231523,N,N,0,N,00,N
20250429,151151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,35,2,1.16,38308197,12654,57.19,3030,3050,2995,3910,2110,3010,3027.36,2.84,0,1290,3063,3036,3008,2981,2953,3050,2995,41,900,500,1800,5,1,8164148,249,2.03,0.91,12,0.15,1502.00,3330.00,10400,20240816,-70.72,2620,20250409,16.22,4020,-24.25,20250113,2620,16.22,20250409,10400,-70.72,20240816,2620,16.22,20250409,0.70,Y,331920,500,40 억,,231523,N,N,0,N,00,N
20250429,141153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,35,2,1.16,36784159,12152,54.92,3030,3050,2995,3910,2110,3010,3027.00,2.84,0,1385,3063,3036,3008,2981,2953,3050,2995,41,900,500,1800,5,1,8164148,249,2.03,0.91,12,0.15,1502.00,3330.00,10400,20240816,-70.72,2620,20250409,16.22,4020,-24.25,20250113,2620,16.22,20250409,10400,-70.72,20240816,2620,16.22,20250409,0.70,Y,331920,500,40 억,,231523,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 161146 57 100.00 KOSDAQ 제약 N N N N N 2990 -35 5 -1.16 40052328 13399 99.99 3050 3050 2950 3930 2120 3025 2989.20 2.85 0 -986 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 244 1.99 0.90 12 0.16 1502.00 3330.00 10400 20240816 -71.25 2620 20250409 14.12 4020 -25.62 20250113 2620 14.12 20250409 10400 -71.25 20240816 2620 14.12 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
3 20250430 151156 57 100.00 KOSDAQ 제약 N N N N N 2970 -55 5 -1.82 38829733 12988 96.93 3050 3050 2950 3930 2120 3025 2989.66 2.85 0 -756 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 242 1.98 0.89 12 0.16 1502.00 3330.00 10400 20240816 -71.44 2620 20250409 13.36 4020 -26.12 20250113 2620 13.36 20250409 10400 -71.44 20240816 2620 13.36 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
4 20250430 141157 57 100.00 KOSDAQ 제약 N N N N N 2980 -45 5 -1.49 35330898 11808 88.12 3050 3050 2950 3930 2120 3025 2992.12 2.85 0 -408 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 243 1.98 0.89 12 0.14 1502.00 3330.00 10400 20240816 -71.35 2620 20250409 13.74 4020 -25.87 20250113 2620 13.74 20250409 10400 -71.35 20240816 2620 13.74 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
5 20250430 131154 57 100.00 KOSDAQ 제약 N N N N N 2980 -45 5 -1.49 29121728 9728 72.60 3050 3050 2950 3930 2120 3025 2993.60 2.85 0 28 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 243 1.98 0.89 12 0.12 1502.00 3330.00 10400 20240816 -71.35 2620 20250409 13.74 4020 -25.87 20250113 2620 13.74 20250409 10400 -71.35 20240816 2620 13.74 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
6 20250430 121158 57 100.00 KOSDAQ 제약 N N N N N 3000 -25 5 -0.83 15490908 5138 38.34 3050 3050 3000 3930 2120 3025 3014.97 2.85 0 -608 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 245 2.00 0.90 12 0.06 1502.00 3330.00 10400 20240816 -71.15 2620 20250409 14.50 4020 -25.37 20250113 2620 14.50 20250409 10400 -71.15 20240816 2620 14.50 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
7 20250430 111155 57 100.00 KOSDAQ 제약 N N N N N 3025 0 3 0.00 14615958 4847 36.17 3050 3050 3000 3930 2120 3025 3015.46 2.85 0 -455 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 247 2.01 0.91 12 0.06 1502.00 3330.00 10400 20240816 -70.91 2620 20250409 15.46 4020 -24.75 20250113 2620 15.46 20250409 10400 -70.91 20240816 2620 15.46 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
8 20250430 101158 57 100.00 KOSDAQ 제약 N N N N N 3035 10 2 0.33 11945703 3963 29.57 3050 3050 3000 3930 2120 3025 3014.31 2.85 0 -218 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 248 2.02 0.91 12 0.05 1502.00 3330.00 10400 20240816 -70.82 2620 20250409 15.84 4020 -24.50 20250113 2620 15.84 20250409 10400 -70.82 20240816 2620 15.84 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
9 20250430 091202 57 100.00 KOSDAQ 제약 N N N N N 3015 -10 5 -0.33 2671093 888 6.63 3050 3050 3005 3930 2120 3025 3007.99 2.85 0 -585 3078 3051 3023 2996 2968 3037 2982 41 905 500 1810 5 1 8164148 246 2.01 0.91 12 0.01 1502.00 3330.00 10400 20240816 -71.01 2620 20250409 15.08 4020 -25.00 20250113 2620 15.08 20250409 10400 -71.01 20240816 2620 15.08 20250409 0.72 Y 331920 500 40 억 232697 N N 0 N 00 N
10 20250429 161145 57 100.00 KOSDAQ 제약 N N N N N 3025 15 2 0.50 40535877 13390 60.51 3030 3050 2995 3910 2110 3010 3027.31 2.84 0 1174 3063 3036 3008 2981 2953 3050 2995 41 900 500 1800 5 1 8164148 247 2.01 0.91 12 0.16 1502.00 3330.00 10400 20240816 -70.91 2620 20250409 15.46 4020 -24.75 20250113 2620 15.46 20250409 10400 -70.91 20240816 2620 15.46 20250409 0.70 Y 331920 500 40 억 231523 N N 0 N 00 N
11 20250429 151151 57 100.00 KOSDAQ 제약 N N N N N 3045 35 2 1.16 38308197 12654 57.19 3030 3050 2995 3910 2110 3010 3027.36 2.84 0 1290 3063 3036 3008 2981 2953 3050 2995 41 900 500 1800 5 1 8164148 249 2.03 0.91 12 0.15 1502.00 3330.00 10400 20240816 -70.72 2620 20250409 16.22 4020 -24.25 20250113 2620 16.22 20250409 10400 -70.72 20240816 2620 16.22 20250409 0.70 Y 331920 500 40 억 231523 N N 0 N 00 N
12 20250429 141153 57 100.00 KOSDAQ 제약 N N N N N 3045 35 2 1.16 36784159 12152 54.92 3030 3050 2995 3910 2110 3010 3027.00 2.84 0 1385 3063 3036 3008 2981 2953 3050 2995 41 900 500 1800 5 1 8164148 249 2.03 0.91 12 0.15 1502.00 3330.00 10400 20240816 -70.72 2620 20250409 16.22 4020 -24.25 20250113 2620 16.22 20250409 10400 -70.72 20240816 2620 16.22 20250409 0.70 Y 331920 500 40 억 231523 N N 0 N 00 N