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
042520/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
20250429,160458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,20,2,0.28,59937440,8232,137.20,7250,7370,7240,9420,5080,7250,7281.03,1.92,0,3510,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,983,-13.59,1.35,09,0.06,-535.00,5375.00,14080,20240520,-48.37,6180,20250409,17.64,9180,-20.81,20250103,6180,17.64,20250409,14080,-48.37,20240520,6180,17.64,20250409,0.12,Y,042520,500,67 억,,259450,N,N,259,N,00,N
20250429,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,20,2,0.28,57481460,7894,131.57,7250,7370,7240,9420,5080,7250,7281.66,1.92,0,3525,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,983,-13.59,1.35,09,0.06,-535.00,5375.00,14080,20240520,-48.37,6180,20250409,17.64,9180,-20.81,20250103,6180,17.64,20250409,14080,-48.37,20240520,6180,17.64,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,30,2,0.41,46019020,6323,105.38,7250,7370,7240,9420,5080,7250,7278.04,1.92,0,2506,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,985,-13.61,1.35,09,0.05,-535.00,5375.00,14080,20240520,-48.30,6180,20250409,17.80,9180,-20.70,20250103,6180,17.80,20250409,14080,-48.30,20240520,6180,17.80,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,130502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7280,30,2,0.41,21969830,3014,50.23,7250,7370,7240,9420,5080,7250,7289.26,1.92,0,1350,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,985,-13.61,1.35,09,0.02,-535.00,5375.00,14080,20240520,-48.30,6180,20250409,17.80,9180,-20.70,20250103,6180,17.80,20250409,14080,-48.30,20240520,6180,17.80,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,120501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7340,90,2,1.24,12224190,1674,27.90,7250,7370,7240,9420,5080,7250,7302.38,1.92,0,895,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,993,-13.72,1.37,09,0.01,-535.00,5375.00,14080,20240520,-47.87,6180,20250409,18.77,9180,-20.04,20250103,6180,18.77,20250409,14080,-47.87,20240520,6180,18.77,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,110501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,100,2,1.38,11952570,1637,27.28,7250,7370,7240,9420,5080,7250,7301.51,1.92,0,868,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,994,-13.74,1.37,09,0.01,-535.00,5375.00,14080,20240520,-47.80,6180,20250409,18.93,9180,-19.93,20250103,6180,18.93,20250409,14080,-47.80,20240520,6180,18.93,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,100503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7350,100,2,1.38,9714350,1332,22.20,7250,7370,7240,9420,5080,7250,7293.06,1.92,0,699,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,994,-13.74,1.37,09,0.01,-535.00,5375.00,14080,20240520,-47.80,6180,20250409,18.93,9180,-19.93,20250103,6180,18.93,20250409,14080,-47.80,20240520,6180,18.93,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250429,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,60,2,0.83,596770,82,1.37,7250,7310,7250,9420,5080,7250,7277.68,1.92,0,-34,7303,7276,7233,7206,7163,7255,7185,68,2170,500,5070,10,1,13526367,989,-13.66,1.36,09,0.00,-535.00,5375.00,14080,20240520,-48.08,6180,20250409,18.28,9180,-20.37,20250103,6180,18.28,20250409,14080,-48.08,20240520,6180,18.28,20250409,0.12,Y,042520,500,67 억,,259450,N,N,136,N,00,N
20250428,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,-10,5,-0.14,43292055,5999,42.22,7260,7260,7190,9430,5090,7260,7216.55,1.91,0,1501,7380,7320,7220,7160,7060,7350,7190,68,2170,500,5080,10,1,13526367,981,-13.55,1.35,09,0.04,-535.00,5375.00,14080,20240520,-48.51,6180,20250409,17.31,9180,-21.02,20250103,6180,17.31,20250409,14080,-48.51,20240520,6180,17.31,20250409,0.13,Y,042520,500,67 억,,258417,N,N,136,N,00,N
20250428,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,-40,5,-0.55,34505655,4783,33.66,7260,7260,7190,9430,5090,7260,7214.23,1.91,0,887,7380,7320,7220,7160,7060,7350,7190,68,2170,500,5080,10,1,13526367,977,-13.50,1.34,09,0.04,-535.00,5375.00,14080,20240520,-48.72,6180,20250409,16.83,9180,-21.35,20250103,6180,16.83,20250409,14080,-48.72,20240520,6180,16.83,20250409,0.13,Y,042520,500,67 억,,258417,N,N,464,N,00,N
20250428,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,-40,5,-0.55,21384155,2963,20.85,7260,7260,7200,9430,5090,7260,7217.06,1.91,0,249,7380,7320,7220,7160,7060,7350,7190,68,2170,500,5080,10,1,13526367,977,-13.50,1.34,09,0.02,-535.00,5375.00,14080,20240520,-48.72,6180,20250409,16.83,9180,-21.35,20250103,6180,16.83,20250409,14080,-48.72,20240520,6180,16.83,20250409,0.13,Y,042520,500,67 억,,258417,N,N,464,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 160458 57 100.00 KOSDAQ 제약 N N N N N 7270 20 2 0.28 59937440 8232 137.20 7250 7370 7240 9420 5080 7250 7281.03 1.92 0 3510 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 983 -13.59 1.35 09 0.06 -535.00 5375.00 14080 20240520 -48.37 6180 20250409 17.64 9180 -20.81 20250103 6180 17.64 20250409 14080 -48.37 20240520 6180 17.64 20250409 0.12 Y 042520 500 67 억 259450 N N 259 N 00 N
3 20250429 150501 57 100.00 KOSDAQ 제약 N N N N N 7270 20 2 0.28 57481460 7894 131.57 7250 7370 7240 9420 5080 7250 7281.66 1.92 0 3525 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 983 -13.59 1.35 09 0.06 -535.00 5375.00 14080 20240520 -48.37 6180 20250409 17.64 9180 -20.81 20250103 6180 17.64 20250409 14080 -48.37 20240520 6180 17.64 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
4 20250429 140500 57 100.00 KOSDAQ 제약 N N N N N 7280 30 2 0.41 46019020 6323 105.38 7250 7370 7240 9420 5080 7250 7278.04 1.92 0 2506 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 985 -13.61 1.35 09 0.05 -535.00 5375.00 14080 20240520 -48.30 6180 20250409 17.80 9180 -20.70 20250103 6180 17.80 20250409 14080 -48.30 20240520 6180 17.80 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
5 20250429 130502 57 100.00 KOSDAQ 제약 N N N N N 7280 30 2 0.41 21969830 3014 50.23 7250 7370 7240 9420 5080 7250 7289.26 1.92 0 1350 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 985 -13.61 1.35 09 0.02 -535.00 5375.00 14080 20240520 -48.30 6180 20250409 17.80 9180 -20.70 20250103 6180 17.80 20250409 14080 -48.30 20240520 6180 17.80 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
6 20250429 120501 57 100.00 KOSDAQ 제약 N N N N N 7340 90 2 1.24 12224190 1674 27.90 7250 7370 7240 9420 5080 7250 7302.38 1.92 0 895 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 993 -13.72 1.37 09 0.01 -535.00 5375.00 14080 20240520 -47.87 6180 20250409 18.77 9180 -20.04 20250103 6180 18.77 20250409 14080 -47.87 20240520 6180 18.77 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
7 20250429 110501 57 100.00 KOSDAQ 제약 N N N N N 7350 100 2 1.38 11952570 1637 27.28 7250 7370 7240 9420 5080 7250 7301.51 1.92 0 868 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 994 -13.74 1.37 09 0.01 -535.00 5375.00 14080 20240520 -47.80 6180 20250409 18.93 9180 -19.93 20250103 6180 18.93 20250409 14080 -47.80 20240520 6180 18.93 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
8 20250429 100503 57 100.00 KOSDAQ 제약 N N N N N 7350 100 2 1.38 9714350 1332 22.20 7250 7370 7240 9420 5080 7250 7293.06 1.92 0 699 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 994 -13.74 1.37 09 0.01 -535.00 5375.00 14080 20240520 -47.80 6180 20250409 18.93 9180 -19.93 20250103 6180 18.93 20250409 14080 -47.80 20240520 6180 18.93 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
9 20250429 090502 57 100.00 KOSDAQ 제약 N N N N N 7310 60 2 0.83 596770 82 1.37 7250 7310 7250 9420 5080 7250 7277.68 1.92 0 -34 7303 7276 7233 7206 7163 7255 7185 68 2170 500 5070 10 1 13526367 989 -13.66 1.36 09 0.00 -535.00 5375.00 14080 20240520 -48.08 6180 20250409 18.28 9180 -20.37 20250103 6180 18.28 20250409 14080 -48.08 20240520 6180 18.28 20250409 0.12 Y 042520 500 67 억 259450 N N 136 N 00 N
10 20250428 160457 57 100.00 KOSDAQ 제약 N N N N N 7250 -10 5 -0.14 43292055 5999 42.22 7260 7260 7190 9430 5090 7260 7216.55 1.91 0 1501 7380 7320 7220 7160 7060 7350 7190 68 2170 500 5080 10 1 13526367 981 -13.55 1.35 09 0.04 -535.00 5375.00 14080 20240520 -48.51 6180 20250409 17.31 9180 -21.02 20250103 6180 17.31 20250409 14080 -48.51 20240520 6180 17.31 20250409 0.13 Y 042520 500 67 억 258417 N N 136 N 00 N
11 20250428 150500 57 100.00 KOSDAQ 제약 N N N N N 7220 -40 5 -0.55 34505655 4783 33.66 7260 7260 7190 9430 5090 7260 7214.23 1.91 0 887 7380 7320 7220 7160 7060 7350 7190 68 2170 500 5080 10 1 13526367 977 -13.50 1.34 09 0.04 -535.00 5375.00 14080 20240520 -48.72 6180 20250409 16.83 9180 -21.35 20250103 6180 16.83 20250409 14080 -48.72 20240520 6180 16.83 20250409 0.13 Y 042520 500 67 억 258417 N N 464 N 00 N
12 20250428 140459 57 100.00 KOSDAQ 제약 N N N N N 7220 -40 5 -0.55 21384155 2963 20.85 7260 7260 7200 9430 5090 7260 7217.06 1.91 0 249 7380 7320 7220 7160 7060 7350 7190 68 2170 500 5080 10 1 13526367 977 -13.50 1.34 09 0.02 -535.00 5375.00 14080 20240520 -48.72 6180 20250409 16.83 9180 -21.35 20250103 6180 16.83 20250409 14080 -48.72 20240520 6180 16.83 20250409 0.13 Y 042520 500 67 억 258417 N N 464 N 00 N