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
475830/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
20250430,161341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,-1210,5,-6.27,14918855560,813114,25.48,19200,19350,17900,25050,13510,19290,18347.89,1.19,0,3953,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3784,-54.79,2.74,12,3.89,-330.00,6607.00,42250,20250220,-57.21,16700,20250429,8.26,42250,-57.21,20250220,16700,8.26,20250429,42250,-57.21,20250220,16700,8.26,20250429,1.28,Y,475830,100,20 억,,249485,N,N,1441,N,00,N
20250430,151353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,-1250,5,-6.48,14590851945,794945,24.91,19200,19350,17900,25050,13510,19290,18354.23,1.19,0,1083,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3776,-54.67,2.73,12,3.80,-330.00,6607.00,42250,20250220,-57.30,16700,20250429,8.02,42250,-57.30,20250220,16700,8.02,20250429,42250,-57.30,20250220,16700,8.02,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,141354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,-1250,5,-6.48,13381595255,728012,22.81,19200,19350,17900,25050,13510,19290,18380.67,1.19,0,-9143,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3776,-54.67,2.73,12,3.48,-330.00,6607.00,42250,20250220,-57.30,16700,20250429,8.02,42250,-57.30,20250220,16700,8.02,20250429,42250,-57.30,20250220,16700,8.02,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,131351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17975,-1315,5,-6.82,12176965640,660985,20.71,19200,19350,17900,25050,13510,19290,18422.10,1.19,0,-21051,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3762,-54.47,2.72,12,3.16,-330.00,6607.00,42250,20250220,-57.46,16700,20250429,7.63,42250,-57.46,20250220,16700,7.63,20250429,42250,-57.46,20250220,16700,7.63,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,121354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,-1300,5,-6.74,10591757950,573120,17.96,19200,19350,17940,25050,13510,19290,18480.49,1.19,0,-16756,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3765,-54.52,2.72,12,2.74,-330.00,6607.00,42250,20250220,-57.42,16700,20250429,7.72,42250,-57.42,20250220,16700,7.72,20250429,42250,-57.42,20250220,16700,7.72,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,111353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18130,-1160,5,-6.01,8747392190,470867,14.76,19200,19350,18060,25050,13510,19290,18576.80,1.19,0,-17561,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3794,-54.94,2.74,12,2.25,-330.00,6607.00,42250,20250220,-57.09,16700,20250429,8.56,42250,-57.09,20250220,16700,8.56,20250429,42250,-57.09,20250220,16700,8.56,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,101355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18270,-1020,5,-5.29,6806828810,364202,11.41,19200,19350,18250,25050,13510,19290,18689.27,1.19,0,-30216,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3824,-55.36,2.77,12,1.74,-330.00,6607.00,42250,20250220,-56.76,16700,20250429,9.40,42250,-56.76,20250220,16700,9.40,20250429,42250,-56.76,20250220,16700,9.40,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250430,091358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19010,-280,5,-1.45,2159634825,114333,3.58,19200,19200,18700,25050,13510,19290,18888.05,1.19,0,-11778,21790,20540,18620,17370,15450,21165,17995,21,5760,100,13500,10,1,20929118,3979,-57.61,2.88,12,0.55,-330.00,6607.00,42250,20250220,-55.01,16700,20250429,13.83,42250,-55.01,20250220,16700,13.83,20250429,42250,-55.01,20250220,16700,13.83,20250429,1.28,Y,475830,100,20 억,,249485,N,N,4921,N,00,N
20250429,161341,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,19290,1440,2,8.07,58434657795,3184945,80.00,16770,19870,16700,23200,12500,17850,18346.99,1.17,0,18785,28116,22982,20416,15282,12716,21700,14000,21,5350,100,12490,10,1,20929118,4037,-58.45,2.92,12,15.22,-330.00,6607.00,42250,20250220,-54.34,16700,20250429,15.51,42250,-54.34,20250220,16700,15.51,20250429,42250,-54.34,20250220,16700,15.51,20250429,1.26,Y,475830,100,20 억,,243887,N,N,4921,N,00,N
20250429,151348,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,19140,1290,2,7.23,57851204245,3154544,79.24,16770,19870,16700,23200,12500,17850,18339.12,1.17,0,17064,28116,22982,20416,15282,12716,21700,14000,21,5350,100,12490,10,1,20929118,4006,-58.00,2.90,12,15.07,-330.00,6607.00,42250,20250220,-54.70,16700,20250429,14.61,42250,-54.70,20250220,16700,14.61,20250429,42250,-54.70,20250220,16700,14.61,20250429,1.26,Y,475830,100,20 억,,243887,N,N,6891,N,00,N
20250429,141351,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,19350,1500,2,8.40,55929410535,3054499,76.73,16770,19870,16700,23200,12500,17850,18310.61,1.17,0,5400,28116,22982,20416,15282,12716,21700,14000,21,5350,100,12490,10,1,20929118,4050,-58.64,2.93,12,14.59,-330.00,6607.00,42250,20250220,-54.20,16700,20250429,15.87,42250,-54.20,20250220,16700,15.87,20250429,42250,-54.20,20250220,16700,15.87,20250429,1.26,Y,475830,100,20 억,,243887,N,N,6891,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 161341 57 100.00 KOSDAQ 제약 N N N N N 18080 -1210 5 -6.27 14918855560 813114 25.48 19200 19350 17900 25050 13510 19290 18347.89 1.19 0 3953 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3784 -54.79 2.74 12 3.89 -330.00 6607.00 42250 20250220 -57.21 16700 20250429 8.26 42250 -57.21 20250220 16700 8.26 20250429 42250 -57.21 20250220 16700 8.26 20250429 1.28 Y 475830 100 20 억 249485 N N 1441 N 00 N
3 20250430 151353 57 100.00 KOSDAQ 제약 N N N N N 18040 -1250 5 -6.48 14590851945 794945 24.91 19200 19350 17900 25050 13510 19290 18354.23 1.19 0 1083 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3776 -54.67 2.73 12 3.80 -330.00 6607.00 42250 20250220 -57.30 16700 20250429 8.02 42250 -57.30 20250220 16700 8.02 20250429 42250 -57.30 20250220 16700 8.02 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
4 20250430 141354 57 100.00 KOSDAQ 제약 N N N N N 18040 -1250 5 -6.48 13381595255 728012 22.81 19200 19350 17900 25050 13510 19290 18380.67 1.19 0 -9143 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3776 -54.67 2.73 12 3.48 -330.00 6607.00 42250 20250220 -57.30 16700 20250429 8.02 42250 -57.30 20250220 16700 8.02 20250429 42250 -57.30 20250220 16700 8.02 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
5 20250430 131351 57 100.00 KOSDAQ 제약 N N N N N 17975 -1315 5 -6.82 12176965640 660985 20.71 19200 19350 17900 25050 13510 19290 18422.10 1.19 0 -21051 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3762 -54.47 2.72 12 3.16 -330.00 6607.00 42250 20250220 -57.46 16700 20250429 7.63 42250 -57.46 20250220 16700 7.63 20250429 42250 -57.46 20250220 16700 7.63 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
6 20250430 121354 57 100.00 KOSDAQ 제약 N N N N N 17990 -1300 5 -6.74 10591757950 573120 17.96 19200 19350 17940 25050 13510 19290 18480.49 1.19 0 -16756 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3765 -54.52 2.72 12 2.74 -330.00 6607.00 42250 20250220 -57.42 16700 20250429 7.72 42250 -57.42 20250220 16700 7.72 20250429 42250 -57.42 20250220 16700 7.72 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
7 20250430 111353 57 100.00 KOSDAQ 제약 N N N N N 18130 -1160 5 -6.01 8747392190 470867 14.76 19200 19350 18060 25050 13510 19290 18576.80 1.19 0 -17561 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3794 -54.94 2.74 12 2.25 -330.00 6607.00 42250 20250220 -57.09 16700 20250429 8.56 42250 -57.09 20250220 16700 8.56 20250429 42250 -57.09 20250220 16700 8.56 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
8 20250430 101355 57 100.00 KOSDAQ 제약 N N N N N 18270 -1020 5 -5.29 6806828810 364202 11.41 19200 19350 18250 25050 13510 19290 18689.27 1.19 0 -30216 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3824 -55.36 2.77 12 1.74 -330.00 6607.00 42250 20250220 -56.76 16700 20250429 9.40 42250 -56.76 20250220 16700 9.40 20250429 42250 -56.76 20250220 16700 9.40 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
9 20250430 091358 57 100.00 KOSDAQ 제약 N N N N N 19010 -280 5 -1.45 2159634825 114333 3.58 19200 19200 18700 25050 13510 19290 18888.05 1.19 0 -11778 21790 20540 18620 17370 15450 21165 17995 21 5760 100 13500 10 1 20929118 3979 -57.61 2.88 12 0.55 -330.00 6607.00 42250 20250220 -55.01 16700 20250429 13.83 42250 -55.01 20250220 16700 13.83 20250429 42250 -55.01 20250220 16700 13.83 20250429 1.28 Y 475830 100 20 억 249485 N N 4921 N 00 N
10 20250429 161341 57 100.00 KOSDAQ 신저가 제약 N N N N N 19290 1440 2 8.07 58434657795 3184945 80.00 16770 19870 16700 23200 12500 17850 18346.99 1.17 0 18785 28116 22982 20416 15282 12716 21700 14000 21 5350 100 12490 10 1 20929118 4037 -58.45 2.92 12 15.22 -330.00 6607.00 42250 20250220 -54.34 16700 20250429 15.51 42250 -54.34 20250220 16700 15.51 20250429 42250 -54.34 20250220 16700 15.51 20250429 1.26 Y 475830 100 20 억 243887 N N 4921 N 00 N
11 20250429 151348 57 100.00 KOSDAQ 신저가 제약 N N N N N 19140 1290 2 7.23 57851204245 3154544 79.24 16770 19870 16700 23200 12500 17850 18339.12 1.17 0 17064 28116 22982 20416 15282 12716 21700 14000 21 5350 100 12490 10 1 20929118 4006 -58.00 2.90 12 15.07 -330.00 6607.00 42250 20250220 -54.70 16700 20250429 14.61 42250 -54.70 20250220 16700 14.61 20250429 42250 -54.70 20250220 16700 14.61 20250429 1.26 Y 475830 100 20 억 243887 N N 6891 N 00 N
12 20250429 141351 57 100.00 KOSDAQ 신저가 제약 N N N N N 19350 1500 2 8.40 55929410535 3054499 76.73 16770 19870 16700 23200 12500 17850 18310.61 1.17 0 5400 28116 22982 20416 15282 12716 21700 14000 21 5350 100 12490 10 1 20929118 4050 -58.64 2.93 12 14.59 -330.00 6607.00 42250 20250220 -54.20 16700 20250429 15.87 42250 -54.20 20250220 16700 15.87 20250429 42250 -54.20 20250220 16700 15.87 20250429 1.26 Y 475830 100 20 억 243887 N N 6891 N 00 N