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
464280/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
20250430,161330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12210,-310,5,-2.48,239898290,19546,74.24,12520,12590,12140,16270,8770,12520,12273.56,3.48,0,-2029,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,675,17.08,1.71,12,0.35,715.00,7122.00,60700,20240822,-79.88,10550,20250409,15.73,15290,-20.14,20250108,10550,15.73,20250409,60700,-79.88,20240822,10550,15.73,20250409,5.21,Y,464280,100,5 억,,192174,N,N,570,N,00,N
20250430,151342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,-320,5,-2.56,223603420,18207,69.16,12520,12590,12140,16270,8770,12520,12281.18,3.48,0,-1911,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,675,17.06,1.71,12,0.33,715.00,7122.00,60700,20240822,-79.90,10550,20250409,15.64,15290,-20.21,20250108,10550,15.64,20250409,60700,-79.90,20240822,10550,15.64,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,141342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12320,-200,5,-1.60,198014790,16113,61.20,12520,12590,12140,16270,8770,12520,12289.13,3.48,0,-1677,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,681,17.23,1.73,12,0.29,715.00,7122.00,60700,20240822,-79.70,10550,20250409,16.78,15290,-19.42,20250108,10550,16.78,20250409,60700,-79.70,20240822,10550,16.78,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,131339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12350,-170,5,-1.36,184593090,15024,57.07,12520,12590,12140,16270,8770,12520,12286.55,3.48,0,-1890,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,683,17.27,1.73,12,0.27,715.00,7122.00,60700,20240822,-79.65,10550,20250409,17.06,15290,-19.23,20250108,10550,17.06,20250409,60700,-79.65,20240822,10550,17.06,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,121343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12160,-360,5,-2.88,163586620,13313,50.57,12520,12590,12140,16270,8770,12520,12287.74,3.48,0,-2063,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,672,17.01,1.71,12,0.24,715.00,7122.00,60700,20240822,-79.97,10550,20250409,15.26,15290,-20.47,20250108,10550,15.26,20250409,60700,-79.97,20240822,10550,15.26,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,111341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12270,-250,5,-2.00,100107450,8113,30.82,12520,12590,12260,16270,8770,12520,12339.14,3.48,0,-1919,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,679,17.16,1.72,12,0.15,715.00,7122.00,60700,20240822,-79.79,10550,20250409,16.30,15290,-19.75,20250108,10550,16.30,20250409,60700,-79.79,20240822,10550,16.30,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,101344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12340,-180,5,-1.44,38757760,3123,11.86,12520,12590,12330,16270,8770,12520,12410.43,3.48,0,-185,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,682,17.26,1.73,12,0.06,715.00,7122.00,60700,20240822,-79.67,10550,20250409,16.97,15290,-19.29,20250108,10550,16.97,20250409,60700,-79.67,20240822,10550,16.97,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250430,091347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,50,2,0.40,7913930,632,2.40,12520,12590,12500,16270,8770,12520,12522.04,3.48,0,-337,12860,12690,12530,12360,12200,12610,12280,6,3750,100,7760,10,1,5530000,695,17.58,1.76,12,0.01,715.00,7122.00,60700,20240822,-79.29,10550,20250409,19.15,15290,-17.79,20250108,10550,19.15,20250409,60700,-79.29,20240822,10550,19.15,20250409,5.21,Y,464280,100,5 억,,192174,N,N,671,N,00,N
20250429,161329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-140,5,-1.11,327992505,26274,112.89,12540,12700,12370,16450,8870,12660,12483.53,3.39,0,5760,13120,12890,12710,12480,12300,12800,12390,6,3790,100,7840,10,1,5530000,692,17.51,1.76,12,0.48,715.00,7122.00,60700,20240822,-79.37,10550,20250409,18.67,15290,-18.12,20250108,10550,18.67,20250409,60700,-79.37,20240822,10550,18.67,20250409,5.21,Y,464280,100,5 억,,187560,N,N,671,N,00,N
20250429,151336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,-200,5,-1.58,282467395,22616,97.17,12540,12700,12370,16450,8870,12660,12489.72,3.39,0,5043,13120,12890,12710,12480,12300,12800,12390,6,3790,100,7840,10,1,5530000,689,17.43,1.75,12,0.41,715.00,7122.00,60700,20240822,-79.47,10550,20250409,18.10,15290,-18.51,20250108,10550,18.10,20250409,60700,-79.47,20240822,10550,18.10,20250409,5.21,Y,464280,100,5 억,,187560,N,N,515,N,00,N
20250429,141339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-140,5,-1.11,226818435,18155,78.00,12540,12700,12370,16450,8870,12660,12493.44,3.39,0,4037,13120,12890,12710,12480,12300,12800,12390,6,3790,100,7840,10,1,5530000,692,17.51,1.76,12,0.33,715.00,7122.00,60700,20240822,-79.37,10550,20250409,18.67,15290,-18.12,20250108,10550,18.67,20250409,60700,-79.37,20240822,10550,18.67,20250409,5.21,Y,464280,100,5 억,,187560,N,N,515,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 161330 57 100.00 KOSDAQ 제약 N N N N N 12210 -310 5 -2.48 239898290 19546 74.24 12520 12590 12140 16270 8770 12520 12273.56 3.48 0 -2029 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 675 17.08 1.71 12 0.35 715.00 7122.00 60700 20240822 -79.88 10550 20250409 15.73 15290 -20.14 20250108 10550 15.73 20250409 60700 -79.88 20240822 10550 15.73 20250409 5.21 Y 464280 100 5 억 192174 N N 570 N 00 N
3 20250430 151342 57 100.00 KOSDAQ 제약 N N N N N 12200 -320 5 -2.56 223603420 18207 69.16 12520 12590 12140 16270 8770 12520 12281.18 3.48 0 -1911 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 675 17.06 1.71 12 0.33 715.00 7122.00 60700 20240822 -79.90 10550 20250409 15.64 15290 -20.21 20250108 10550 15.64 20250409 60700 -79.90 20240822 10550 15.64 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
4 20250430 141342 57 100.00 KOSDAQ 제약 N N N N N 12320 -200 5 -1.60 198014790 16113 61.20 12520 12590 12140 16270 8770 12520 12289.13 3.48 0 -1677 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 681 17.23 1.73 12 0.29 715.00 7122.00 60700 20240822 -79.70 10550 20250409 16.78 15290 -19.42 20250108 10550 16.78 20250409 60700 -79.70 20240822 10550 16.78 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
5 20250430 131339 57 100.00 KOSDAQ 제약 N N N N N 12350 -170 5 -1.36 184593090 15024 57.07 12520 12590 12140 16270 8770 12520 12286.55 3.48 0 -1890 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 683 17.27 1.73 12 0.27 715.00 7122.00 60700 20240822 -79.65 10550 20250409 17.06 15290 -19.23 20250108 10550 17.06 20250409 60700 -79.65 20240822 10550 17.06 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
6 20250430 121343 57 100.00 KOSDAQ 제약 N N N N N 12160 -360 5 -2.88 163586620 13313 50.57 12520 12590 12140 16270 8770 12520 12287.74 3.48 0 -2063 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 672 17.01 1.71 12 0.24 715.00 7122.00 60700 20240822 -79.97 10550 20250409 15.26 15290 -20.47 20250108 10550 15.26 20250409 60700 -79.97 20240822 10550 15.26 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
7 20250430 111341 57 100.00 KOSDAQ 제약 N N N N N 12270 -250 5 -2.00 100107450 8113 30.82 12520 12590 12260 16270 8770 12520 12339.14 3.48 0 -1919 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 679 17.16 1.72 12 0.15 715.00 7122.00 60700 20240822 -79.79 10550 20250409 16.30 15290 -19.75 20250108 10550 16.30 20250409 60700 -79.79 20240822 10550 16.30 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
8 20250430 101344 57 100.00 KOSDAQ 제약 N N N N N 12340 -180 5 -1.44 38757760 3123 11.86 12520 12590 12330 16270 8770 12520 12410.43 3.48 0 -185 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 682 17.26 1.73 12 0.06 715.00 7122.00 60700 20240822 -79.67 10550 20250409 16.97 15290 -19.29 20250108 10550 16.97 20250409 60700 -79.67 20240822 10550 16.97 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
9 20250430 091347 57 100.00 KOSDAQ 제약 N N N N N 12570 50 2 0.40 7913930 632 2.40 12520 12590 12500 16270 8770 12520 12522.04 3.48 0 -337 12860 12690 12530 12360 12200 12610 12280 6 3750 100 7760 10 1 5530000 695 17.58 1.76 12 0.01 715.00 7122.00 60700 20240822 -79.29 10550 20250409 19.15 15290 -17.79 20250108 10550 19.15 20250409 60700 -79.29 20240822 10550 19.15 20250409 5.21 Y 464280 100 5 억 192174 N N 671 N 00 N
10 20250429 161329 57 100.00 KOSDAQ 제약 N N N N N 12520 -140 5 -1.11 327992505 26274 112.89 12540 12700 12370 16450 8870 12660 12483.53 3.39 0 5760 13120 12890 12710 12480 12300 12800 12390 6 3790 100 7840 10 1 5530000 692 17.51 1.76 12 0.48 715.00 7122.00 60700 20240822 -79.37 10550 20250409 18.67 15290 -18.12 20250108 10550 18.67 20250409 60700 -79.37 20240822 10550 18.67 20250409 5.21 Y 464280 100 5 억 187560 N N 671 N 00 N
11 20250429 151336 57 100.00 KOSDAQ 제약 N N N N N 12460 -200 5 -1.58 282467395 22616 97.17 12540 12700 12370 16450 8870 12660 12489.72 3.39 0 5043 13120 12890 12710 12480 12300 12800 12390 6 3790 100 7840 10 1 5530000 689 17.43 1.75 12 0.41 715.00 7122.00 60700 20240822 -79.47 10550 20250409 18.10 15290 -18.51 20250108 10550 18.10 20250409 60700 -79.47 20240822 10550 18.10 20250409 5.21 Y 464280 100 5 억 187560 N N 515 N 00 N
12 20250429 141339 57 100.00 KOSDAQ 제약 N N N N N 12520 -140 5 -1.11 226818435 18155 78.00 12540 12700 12370 16450 8870 12660 12493.44 3.39 0 4037 13120 12890 12710 12480 12300 12800 12390 6 3790 100 7840 10 1 5530000 692 17.51 1.76 12 0.33 715.00 7122.00 60700 20240822 -79.37 10550 20250409 18.67 15290 -18.12 20250108 10550 18.67 20250409 60700 -79.37 20240822 10550 18.67 20250409 5.21 Y 464280 100 5 억 187560 N N 515 N 00 N