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
046210/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
20250429,160510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1979,24,2,1.23,110266663,55796,292.36,1955,2015,1930,2540,1369,1955,1976.25,1.20,0,-13118,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,864,-43.02,1.11,12,0.13,-46.00,1789.00,5340,20240708,-62.94,1665,20250321,18.86,3315,-40.30,20250115,1665,18.86,20250321,5340,-62.94,20240708,1665,18.86,20250321,0.16,Y,046210,500,218 억,,522834,N,N,1382,N,00,N
20250429,150513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1998,43,2,2.20,109209866,55264,289.57,1955,2015,1930,2540,1369,1955,1976.15,1.20,0,-13020,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,872,-43.43,1.12,12,0.13,-46.00,1789.00,5340,20240708,-62.58,1665,20250321,20.00,3315,-39.73,20250115,1665,20.00,20250321,5340,-62.58,20240708,1665,20.00,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,140513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,50,2,2.56,102385330,51849,271.67,1955,2010,1930,2540,1369,1955,1974.68,1.20,0,-13304,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,5,1,43657588,875,-43.59,1.12,12,0.12,-46.00,1789.00,5340,20240708,-62.45,1665,20250321,20.42,3315,-39.52,20250115,1665,20.42,20250321,5340,-62.45,20240708,1665,20.42,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,130514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,44,2,2.25,78858890,40076,209.99,1955,2000,1930,2540,1369,1955,1967.73,1.20,0,-13932,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,873,-43.46,1.12,12,0.09,-46.00,1789.00,5340,20240708,-62.57,1665,20250321,20.06,3315,-39.70,20250115,1665,20.06,20250321,5340,-62.57,20240708,1665,20.06,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,120513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1976,21,2,1.07,65912615,33571,175.90,1955,1989,1930,2540,1369,1955,1963.38,1.20,0,-12187,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,863,-42.96,1.10,12,0.08,-46.00,1789.00,5340,20240708,-63.00,1665,20250321,18.68,3315,-40.39,20250115,1665,18.68,20250321,5340,-63.00,20240708,1665,18.68,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,110513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1972,17,2,0.87,65364600,33293,174.45,1955,1989,1930,2540,1369,1955,1963.31,1.20,0,-12162,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,861,-42.87,1.10,12,0.08,-46.00,1789.00,5340,20240708,-63.07,1665,20250321,18.44,3315,-40.51,20250115,1665,18.44,20250321,5340,-63.07,20240708,1665,18.44,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1974,19,2,0.97,52137959,26558,139.16,1955,1989,1930,2540,1369,1955,1963.17,1.20,0,-11782,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,862,-42.91,1.10,12,0.06,-46.00,1789.00,5340,20240708,-63.03,1665,20250321,18.56,3315,-40.45,20250115,1665,18.56,20250321,5340,-63.03,20240708,1665,18.56,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250429,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1957,2,2,0.10,1208319,618,3.24,1955,1957,1955,2540,1369,1955,1955.21,1.20,0,-515,2041,1997,1976,1932,1911,1987,1922,218,585,500,500,1,1,43657588,854,-42.54,1.09,12,0.00,-46.00,1789.00,5340,20240708,-63.35,1665,20250321,17.54,3315,-40.97,20250115,1665,17.54,20250321,5340,-63.35,20240708,1665,17.54,20250321,0.16,Y,046210,500,218 억,,522834,N,N,611,N,00,N
20250428,160509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,-27,5,-1.36,37485759,19085,66.20,2000,2020,1955,2575,1388,1982,1964.15,1.21,0,-4364,2016,1998,1971,1953,1926,2008,1963,218,593,500,500,1,1,43657588,854,-42.50,1.09,12,0.04,-46.00,1789.00,5340,20240708,-63.39,1665,20250321,17.42,3315,-41.03,20250115,1665,17.42,20250321,5340,-63.39,20240708,1665,17.42,20250321,0.16,Y,046210,500,218 억,,530300,N,N,611,N,00,N
20250428,150512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1957,-25,5,-1.26,32018927,16290,56.50,2000,2020,1956,2575,1388,1982,1965.56,1.21,0,-4008,2016,1998,1971,1953,1926,2008,1963,218,593,500,500,1,1,43657588,854,-42.54,1.09,12,0.04,-46.00,1789.00,5340,20240708,-63.35,1665,20250321,17.54,3315,-40.97,20250115,1665,17.54,20250321,5340,-63.35,20240708,1665,17.54,20250321,0.16,Y,046210,500,218 억,,530300,N,N,1012,N,00,N
20250428,140511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1958,-24,5,-1.21,22118139,11230,38.95,2000,2020,1956,2575,1388,1982,1969.56,1.21,0,-2062,2016,1998,1971,1953,1926,2008,1963,218,593,500,500,1,1,43657588,855,-42.57,1.09,12,0.03,-46.00,1789.00,5340,20240708,-63.33,1665,20250321,17.60,3315,-40.94,20250115,1665,17.60,20250321,5340,-63.33,20240708,1665,17.60,20250321,0.16,Y,046210,500,218 억,,530300,N,N,1012,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 160510 57 100.00 KOSDAQ 제약 N N N N N 1979 24 2 1.23 110266663 55796 292.36 1955 2015 1930 2540 1369 1955 1976.25 1.20 0 -13118 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 864 -43.02 1.11 12 0.13 -46.00 1789.00 5340 20240708 -62.94 1665 20250321 18.86 3315 -40.30 20250115 1665 18.86 20250321 5340 -62.94 20240708 1665 18.86 20250321 0.16 Y 046210 500 218 억 522834 N N 1382 N 00 N
3 20250429 150513 57 100.00 KOSDAQ 제약 N N N N N 1998 43 2 2.20 109209866 55264 289.57 1955 2015 1930 2540 1369 1955 1976.15 1.20 0 -13020 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 872 -43.43 1.12 12 0.13 -46.00 1789.00 5340 20240708 -62.58 1665 20250321 20.00 3315 -39.73 20250115 1665 20.00 20250321 5340 -62.58 20240708 1665 20.00 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
4 20250429 140513 57 100.00 KOSDAQ 제약 N N N N N 2005 50 2 2.56 102385330 51849 271.67 1955 2010 1930 2540 1369 1955 1974.68 1.20 0 -13304 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 5 1 43657588 875 -43.59 1.12 12 0.12 -46.00 1789.00 5340 20240708 -62.45 1665 20250321 20.42 3315 -39.52 20250115 1665 20.42 20250321 5340 -62.45 20240708 1665 20.42 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
5 20250429 130514 57 100.00 KOSDAQ 제약 N N N N N 1999 44 2 2.25 78858890 40076 209.99 1955 2000 1930 2540 1369 1955 1967.73 1.20 0 -13932 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 873 -43.46 1.12 12 0.09 -46.00 1789.00 5340 20240708 -62.57 1665 20250321 20.06 3315 -39.70 20250115 1665 20.06 20250321 5340 -62.57 20240708 1665 20.06 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
6 20250429 120513 57 100.00 KOSDAQ 제약 N N N N N 1976 21 2 1.07 65912615 33571 175.90 1955 1989 1930 2540 1369 1955 1963.38 1.20 0 -12187 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 863 -42.96 1.10 12 0.08 -46.00 1789.00 5340 20240708 -63.00 1665 20250321 18.68 3315 -40.39 20250115 1665 18.68 20250321 5340 -63.00 20240708 1665 18.68 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
7 20250429 110513 57 100.00 KOSDAQ 제약 N N N N N 1972 17 2 0.87 65364600 33293 174.45 1955 1989 1930 2540 1369 1955 1963.31 1.20 0 -12162 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 861 -42.87 1.10 12 0.08 -46.00 1789.00 5340 20240708 -63.07 1665 20250321 18.44 3315 -40.51 20250115 1665 18.44 20250321 5340 -63.07 20240708 1665 18.44 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
8 20250429 100515 57 100.00 KOSDAQ 제약 N N N N N 1974 19 2 0.97 52137959 26558 139.16 1955 1989 1930 2540 1369 1955 1963.17 1.20 0 -11782 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 862 -42.91 1.10 12 0.06 -46.00 1789.00 5340 20240708 -63.03 1665 20250321 18.56 3315 -40.45 20250115 1665 18.56 20250321 5340 -63.03 20240708 1665 18.56 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
9 20250429 090514 57 100.00 KOSDAQ 제약 N N N N N 1957 2 2 0.10 1208319 618 3.24 1955 1957 1955 2540 1369 1955 1955.21 1.20 0 -515 2041 1997 1976 1932 1911 1987 1922 218 585 500 500 1 1 43657588 854 -42.54 1.09 12 0.00 -46.00 1789.00 5340 20240708 -63.35 1665 20250321 17.54 3315 -40.97 20250115 1665 17.54 20250321 5340 -63.35 20240708 1665 17.54 20250321 0.16 Y 046210 500 218 억 522834 N N 611 N 00 N
10 20250428 160509 57 100.00 KOSDAQ 제약 N N N N N 1955 -27 5 -1.36 37485759 19085 66.20 2000 2020 1955 2575 1388 1982 1964.15 1.21 0 -4364 2016 1998 1971 1953 1926 2008 1963 218 593 500 500 1 1 43657588 854 -42.50 1.09 12 0.04 -46.00 1789.00 5340 20240708 -63.39 1665 20250321 17.42 3315 -41.03 20250115 1665 17.42 20250321 5340 -63.39 20240708 1665 17.42 20250321 0.16 Y 046210 500 218 억 530300 N N 611 N 00 N
11 20250428 150512 57 100.00 KOSDAQ 제약 N N N N N 1957 -25 5 -1.26 32018927 16290 56.50 2000 2020 1956 2575 1388 1982 1965.56 1.21 0 -4008 2016 1998 1971 1953 1926 2008 1963 218 593 500 500 1 1 43657588 854 -42.54 1.09 12 0.04 -46.00 1789.00 5340 20240708 -63.35 1665 20250321 17.54 3315 -40.97 20250115 1665 17.54 20250321 5340 -63.35 20240708 1665 17.54 20250321 0.16 Y 046210 500 218 억 530300 N N 1012 N 00 N
12 20250428 140511 57 100.00 KOSDAQ 제약 N N N N N 1958 -24 5 -1.21 22118139 11230 38.95 2000 2020 1956 2575 1388 1982 1969.56 1.21 0 -2062 2016 1998 1971 1953 1926 2008 1963 218 593 500 500 1 1 43657588 855 -42.57 1.09 12 0.03 -46.00 1789.00 5340 20240708 -63.33 1665 20250321 17.60 3315 -40.94 20250115 1665 17.60 20250321 5340 -63.33 20240708 1665 17.60 20250321 0.16 Y 046210 500 218 억 530300 N N 1012 N 00 N