ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041960/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
20250429,160456,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6680,380,2,6.03,4309107750,650904,179.33,6390,6840,6250,8190,4410,6300,6620.18,4.72,0,-50576,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4718,35.91,6.94,12,0.92,186.00,963.00,6840,20250429,-2.34,3610,20240805,85.04,6840,-2.34,20250429,3755,77.90,20250114,6840,-2.34,20250429,3610,85.04,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,150459,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6710,410,2,6.51,4150141040,627182,172.79,6390,6840,6250,8190,4410,6300,6617.12,4.72,0,-55452,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4739,36.08,6.97,12,0.89,186.00,963.00,6840,20250429,-1.90,3610,20240805,85.87,6840,-1.90,20250429,3755,78.70,20250114,6840,-1.90,20250429,3610,85.87,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,140458,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6800,500,2,7.94,3728343525,564994,155.66,6390,6800,6250,8190,4410,6300,6598.91,4.72,0,-50343,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4802,36.56,7.06,12,0.80,186.00,963.00,6800,20250429,0.00,3610,20240805,88.37,6800,0.00,20250429,3755,81.09,20250114,6800,0.00,20250429,3610,88.37,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,130500,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6720,420,2,6.67,3329556975,506055,139.42,6390,6770,6250,8190,4410,6300,6579.44,4.72,0,-49128,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4746,36.13,6.98,12,0.72,186.00,963.00,6770,20250429,-0.74,3610,20240805,86.15,6770,-0.74,20250429,3755,78.96,20250114,6770,-0.74,20250429,3610,86.15,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,120459,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6710,410,2,6.51,3165704960,481604,132.69,6390,6770,6250,8190,4410,6300,6573.25,4.72,0,-53949,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4739,36.08,6.97,12,0.68,186.00,963.00,6770,20250429,-0.89,3610,20240805,85.87,6770,-0.89,20250429,3755,78.70,20250114,6770,-0.89,20250429,3610,85.87,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,110458,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6760,460,2,7.30,2907971195,443201,122.11,6390,6770,6250,8190,4410,6300,6561.29,4.72,0,-53439,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4774,36.34,7.02,12,0.63,186.00,963.00,6770,20250429,-0.15,3610,20240805,87.26,6770,-0.15,20250429,3755,80.03,20250114,6770,-0.15,20250429,3610,87.26,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,100500,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6510,210,2,3.33,1555224650,240953,66.38,6390,6550,6250,8190,4410,6300,6454.47,4.72,0,-35707,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4598,35.00,6.76,12,0.34,186.00,963.00,6550,20250429,-0.61,3610,20240805,80.33,6550,-0.61,20250429,3755,73.37,20250114,6550,-0.61,20250429,3610,80.33,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250429,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,120,2,1.90,339765950,53387,14.71,6390,6450,6250,8190,4410,6300,6364.21,4.72,0,-16399,6526,6412,6186,6072,5846,6470,6130,71,1890,100,4660,10,1,70622233,4534,34.52,6.67,12,0.08,186.00,963.00,6500,20250423,-1.23,3610,20240805,77.84,6500,-1.23,20250423,3755,70.97,20250114,6500,-1.23,20250423,3610,77.84,20240805,0.21,N,041960,100,70 억,,3335773,N,N,83534,N,00,N
20250428,160455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,210,2,3.45,2165462425,356024,129.51,6080,6300,5960,7910,4270,6090,6081.44,4.64,0,65934,6363,6226,6083,5946,5803,6295,6015,71,1820,100,4500,10,1,70622233,4449,33.87,6.54,12,0.50,186.00,963.00,6500,20250423,-3.08,3610,20240805,74.52,6500,-3.08,20250423,3755,67.78,20250114,6500,-3.08,20250423,3610,74.52,20240805,0.23,Y,041960,100,70 억,,3275611,N,N,83534,N,00,N
20250428,150458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,20,2,0.33,1894811645,312516,113.68,6080,6190,5960,7910,4270,6090,6063.09,4.64,0,60237,6363,6226,6083,5946,5803,6295,6015,71,1820,100,4500,10,1,70622233,4315,32.85,6.34,12,0.44,186.00,963.00,6500,20250423,-6.00,3610,20240805,69.25,6500,-6.00,20250423,3755,62.72,20250114,6500,-6.00,20250423,3610,69.25,20240805,0.23,Y,041960,100,70 억,,3275611,N,N,0,N,00,N
20250428,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-40,5,-0.66,1644970575,271478,98.75,6080,6190,5960,7910,4270,6090,6059.31,4.64,0,39439,6363,6226,6083,5946,5803,6295,6015,71,1820,100,4500,10,1,70622233,4273,32.53,6.28,12,0.38,186.00,963.00,6500,20250423,-6.92,3610,20240805,67.59,6500,-6.92,20250423,3755,61.12,20250114,6500,-6.92,20250423,3610,67.59,20240805,0.23,Y,041960,100,70 억,,3275611,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 20250429 160456 57 100.00 KOSDAQ 신고가 제약 N N N N N 6680 380 2 6.03 4309107750 650904 179.33 6390 6840 6250 8190 4410 6300 6620.18 4.72 0 -50576 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4718 35.91 6.94 12 0.92 186.00 963.00 6840 20250429 -2.34 3610 20240805 85.04 6840 -2.34 20250429 3755 77.90 20250114 6840 -2.34 20250429 3610 85.04 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
3 20250429 150459 57 100.00 KOSDAQ 신고가 제약 N N N N N 6710 410 2 6.51 4150141040 627182 172.79 6390 6840 6250 8190 4410 6300 6617.12 4.72 0 -55452 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4739 36.08 6.97 12 0.89 186.00 963.00 6840 20250429 -1.90 3610 20240805 85.87 6840 -1.90 20250429 3755 78.70 20250114 6840 -1.90 20250429 3610 85.87 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
4 20250429 140458 57 100.00 KOSDAQ 신고가 제약 N N N N N 6800 500 2 7.94 3728343525 564994 155.66 6390 6800 6250 8190 4410 6300 6598.91 4.72 0 -50343 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4802 36.56 7.06 12 0.80 186.00 963.00 6800 20250429 0.00 3610 20240805 88.37 6800 0.00 20250429 3755 81.09 20250114 6800 0.00 20250429 3610 88.37 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
5 20250429 130500 57 100.00 KOSDAQ 신고가 제약 N N N N N 6720 420 2 6.67 3329556975 506055 139.42 6390 6770 6250 8190 4410 6300 6579.44 4.72 0 -49128 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4746 36.13 6.98 12 0.72 186.00 963.00 6770 20250429 -0.74 3610 20240805 86.15 6770 -0.74 20250429 3755 78.96 20250114 6770 -0.74 20250429 3610 86.15 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
6 20250429 120459 57 100.00 KOSDAQ 신고가 제약 N N N N N 6710 410 2 6.51 3165704960 481604 132.69 6390 6770 6250 8190 4410 6300 6573.25 4.72 0 -53949 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4739 36.08 6.97 12 0.68 186.00 963.00 6770 20250429 -0.89 3610 20240805 85.87 6770 -0.89 20250429 3755 78.70 20250114 6770 -0.89 20250429 3610 85.87 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
7 20250429 110458 57 100.00 KOSDAQ 신고가 제약 N N N N N 6760 460 2 7.30 2907971195 443201 122.11 6390 6770 6250 8190 4410 6300 6561.29 4.72 0 -53439 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4774 36.34 7.02 12 0.63 186.00 963.00 6770 20250429 -0.15 3610 20240805 87.26 6770 -0.15 20250429 3755 80.03 20250114 6770 -0.15 20250429 3610 87.26 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
8 20250429 100500 57 100.00 KOSDAQ 신고가 제약 N N N N N 6510 210 2 3.33 1555224650 240953 66.38 6390 6550 6250 8190 4410 6300 6454.47 4.72 0 -35707 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4598 35.00 6.76 12 0.34 186.00 963.00 6550 20250429 -0.61 3610 20240805 80.33 6550 -0.61 20250429 3755 73.37 20250114 6550 -0.61 20250429 3610 80.33 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
9 20250429 090500 57 100.00 KOSDAQ 제약 N N N N N 6420 120 2 1.90 339765950 53387 14.71 6390 6450 6250 8190 4410 6300 6364.21 4.72 0 -16399 6526 6412 6186 6072 5846 6470 6130 71 1890 100 4660 10 1 70622233 4534 34.52 6.67 12 0.08 186.00 963.00 6500 20250423 -1.23 3610 20240805 77.84 6500 -1.23 20250423 3755 70.97 20250114 6500 -1.23 20250423 3610 77.84 20240805 0.21 N 041960 100 70 억 3335773 N N 83534 N 00 N
10 20250428 160455 57 100.00 KOSDAQ 제약 N N N N N 6300 210 2 3.45 2165462425 356024 129.51 6080 6300 5960 7910 4270 6090 6081.44 4.64 0 65934 6363 6226 6083 5946 5803 6295 6015 71 1820 100 4500 10 1 70622233 4449 33.87 6.54 12 0.50 186.00 963.00 6500 20250423 -3.08 3610 20240805 74.52 6500 -3.08 20250423 3755 67.78 20250114 6500 -3.08 20250423 3610 74.52 20240805 0.23 Y 041960 100 70 억 3275611 N N 83534 N 00 N
11 20250428 150458 57 100.00 KOSDAQ 제약 N N N N N 6110 20 2 0.33 1894811645 312516 113.68 6080 6190 5960 7910 4270 6090 6063.09 4.64 0 60237 6363 6226 6083 5946 5803 6295 6015 71 1820 100 4500 10 1 70622233 4315 32.85 6.34 12 0.44 186.00 963.00 6500 20250423 -6.00 3610 20240805 69.25 6500 -6.00 20250423 3755 62.72 20250114 6500 -6.00 20250423 3610 69.25 20240805 0.23 Y 041960 100 70 억 3275611 N N 0 N 00 N
12 20250428 140457 57 100.00 KOSDAQ 제약 N N N N N 6050 -40 5 -0.66 1644970575 271478 98.75 6080 6190 5960 7910 4270 6090 6059.31 4.64 0 39439 6363 6226 6083 5946 5803 6295 6015 71 1820 100 4500 10 1 70622233 4273 32.53 6.28 12 0.38 186.00 963.00 6500 20250423 -6.92 3610 20240805 67.59 6500 -6.92 20250423 3755 61.12 20250114 6500 -6.92 20250423 3610 67.59 20240805 0.23 Y 041960 100 70 억 3275611 N N 0 N 00 N