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
049180/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
20250429,160518,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,6,2,0.60,125062807,125250,83.81,991,1010,987,1300,700,1000,998.51,4.75,0,28003,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,553,-1.59,5.88,12,0.23,-633.00,171.00,4415,20241004,-77.21,965,20250407,4.25,2735,-63.22,20250102,965,4.25,20250407,4415,-77.21,20241004,965,4.25,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,5,N,00,N
20250429,150521,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1002,2,2,0.20,119906734,120102,80.37,991,1010,987,1300,700,1000,998.37,4.75,0,27495,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,551,-1.58,5.86,12,0.22,-633.00,171.00,4415,20241004,-77.30,965,20250407,3.83,2735,-63.36,20250102,965,3.83,20250407,4415,-77.30,20241004,965,3.83,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,140521,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1004,4,2,0.40,106285598,106538,71.29,991,1010,987,1300,700,1000,997.63,4.75,0,26236,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,552,-1.59,5.87,12,0.19,-633.00,171.00,4415,20241004,-77.26,965,20250407,4.04,2735,-63.29,20250102,965,4.04,20250407,4415,-77.26,20241004,965,4.04,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,130522,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1009,9,2,0.90,99022021,99302,66.45,991,1010,987,1300,700,1000,997.18,4.75,0,26363,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,555,-1.59,5.90,12,0.18,-633.00,171.00,4415,20241004,-77.15,965,20250407,4.56,2735,-63.11,20250102,965,4.56,20250407,4415,-77.15,20241004,965,4.56,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,120522,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1006,6,2,0.60,91145019,91473,61.21,991,1010,987,1300,700,1000,996.41,4.75,0,23011,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,553,-1.59,5.88,12,0.17,-633.00,171.00,4415,20241004,-77.21,965,20250407,4.25,2735,-63.22,20250102,965,4.25,20250407,4415,-77.21,20241004,965,4.25,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,110521,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1001,1,2,0.10,81773441,82148,54.97,991,1005,987,1300,700,1000,995.44,4.75,0,19981,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,550,-1.58,5.85,12,0.15,-633.00,171.00,4415,20241004,-77.33,965,20250407,3.73,2735,-63.40,20250102,965,3.73,20250407,4415,-77.33,20241004,965,3.73,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,100523,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,0,3,0.00,69439985,69846,46.74,991,1004,987,1300,700,1000,994.19,4.75,0,17198,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,550,-1.58,5.85,12,0.13,-633.00,171.00,4415,20241004,-77.35,965,20250407,3.63,2735,-63.44,20250102,965,3.63,20250407,4415,-77.35,20241004,965,3.63,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250429,090523,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,0,3,0.00,3369582,3386,2.27,991,1004,991,1300,700,1000,995.15,4.75,0,685,1034,1016,1006,988,978,1012,984,275,300,500,0,1,1,54957063,550,-1.58,5.85,12,0.01,-633.00,171.00,4415,20241004,-77.35,965,20250407,3.63,2735,-63.44,20250102,965,3.63,20250407,4415,-77.35,20241004,965,3.63,20250407,0.00,Y,049180,500,274 억,,2610614,N,N,0,N,00,N
20250428,160517,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1000,-14,5,-1.38,150269686,149394,147.92,1009,1024,996,1318,710,1014,1005.86,4.85,0,-55978,1051,1032,1023,1004,995,1028,1000,275,304,500,0,1,1,54957063,550,-1.58,5.85,12,0.27,-633.00,171.00,4415,20241004,-77.35,965,20250407,3.63,2735,-63.44,20250102,965,3.63,20250407,4415,-77.35,20241004,965,3.63,20250407,0.00,Y,049180,500,274 억,,2666593,N,N,656,N,00,N
20250428,150520,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,998,-16,5,-1.58,135376128,134471,133.14,1009,1024,998,1318,710,1014,1006.73,4.85,0,-54257,1051,1032,1023,1004,995,1028,1000,275,304,500,0,1,1,54957063,548,-1.58,5.84,12,0.24,-633.00,171.00,4415,20241004,-77.40,965,20250407,3.42,2735,-63.51,20250102,965,3.42,20250407,4415,-77.40,20241004,965,3.42,20250407,0.00,Y,049180,500,274 억,,2666593,N,N,656,N,00,N
20250428,140520,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1005,-9,5,-0.89,76198069,75383,74.64,1009,1024,1005,1318,710,1014,1010.81,4.85,0,-28929,1051,1032,1023,1004,995,1028,1000,275,304,500,0,1,1,54957063,552,-1.59,5.88,12,0.14,-633.00,171.00,4415,20241004,-77.24,965,20250407,4.15,2735,-63.25,20250102,965,4.15,20250407,4415,-77.24,20241004,965,4.15,20250407,0.00,Y,049180,500,274 억,,2666593,N,N,656,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 160518 51 100.00 KOSDAQ 제약 N N N N N 1006 6 2 0.60 125062807 125250 83.81 991 1010 987 1300 700 1000 998.51 4.75 0 28003 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 553 -1.59 5.88 12 0.23 -633.00 171.00 4415 20241004 -77.21 965 20250407 4.25 2735 -63.22 20250102 965 4.25 20250407 4415 -77.21 20241004 965 4.25 20250407 0.00 Y 049180 500 274 억 2610614 N N 5 N 00 N
3 20250429 150521 51 100.00 KOSDAQ 제약 N N N N N 1002 2 2 0.20 119906734 120102 80.37 991 1010 987 1300 700 1000 998.37 4.75 0 27495 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 551 -1.58 5.86 12 0.22 -633.00 171.00 4415 20241004 -77.30 965 20250407 3.83 2735 -63.36 20250102 965 3.83 20250407 4415 -77.30 20241004 965 3.83 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
4 20250429 140521 51 100.00 KOSDAQ 제약 N N N N N 1004 4 2 0.40 106285598 106538 71.29 991 1010 987 1300 700 1000 997.63 4.75 0 26236 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 552 -1.59 5.87 12 0.19 -633.00 171.00 4415 20241004 -77.26 965 20250407 4.04 2735 -63.29 20250102 965 4.04 20250407 4415 -77.26 20241004 965 4.04 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
5 20250429 130522 51 100.00 KOSDAQ 제약 N N N N N 1009 9 2 0.90 99022021 99302 66.45 991 1010 987 1300 700 1000 997.18 4.75 0 26363 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 555 -1.59 5.90 12 0.18 -633.00 171.00 4415 20241004 -77.15 965 20250407 4.56 2735 -63.11 20250102 965 4.56 20250407 4415 -77.15 20241004 965 4.56 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
6 20250429 120522 51 100.00 KOSDAQ 제약 N N N N N 1006 6 2 0.60 91145019 91473 61.21 991 1010 987 1300 700 1000 996.41 4.75 0 23011 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 553 -1.59 5.88 12 0.17 -633.00 171.00 4415 20241004 -77.21 965 20250407 4.25 2735 -63.22 20250102 965 4.25 20250407 4415 -77.21 20241004 965 4.25 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
7 20250429 110521 51 100.00 KOSDAQ 제약 N N N N N 1001 1 2 0.10 81773441 82148 54.97 991 1005 987 1300 700 1000 995.44 4.75 0 19981 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 550 -1.58 5.85 12 0.15 -633.00 171.00 4415 20241004 -77.33 965 20250407 3.73 2735 -63.40 20250102 965 3.73 20250407 4415 -77.33 20241004 965 3.73 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
8 20250429 100523 51 100.00 KOSDAQ 제약 N N N N N 1000 0 3 0.00 69439985 69846 46.74 991 1004 987 1300 700 1000 994.19 4.75 0 17198 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 550 -1.58 5.85 12 0.13 -633.00 171.00 4415 20241004 -77.35 965 20250407 3.63 2735 -63.44 20250102 965 3.63 20250407 4415 -77.35 20241004 965 3.63 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
9 20250429 090523 51 100.00 KOSDAQ 제약 N N N N N 1000 0 3 0.00 3369582 3386 2.27 991 1004 991 1300 700 1000 995.15 4.75 0 685 1034 1016 1006 988 978 1012 984 275 300 500 0 1 1 54957063 550 -1.58 5.85 12 0.01 -633.00 171.00 4415 20241004 -77.35 965 20250407 3.63 2735 -63.44 20250102 965 3.63 20250407 4415 -77.35 20241004 965 3.63 20250407 0.00 Y 049180 500 274 억 2610614 N N 0 N 00 N
10 20250428 160517 51 100.00 KOSDAQ 제약 N N N N N 1000 -14 5 -1.38 150269686 149394 147.92 1009 1024 996 1318 710 1014 1005.86 4.85 0 -55978 1051 1032 1023 1004 995 1028 1000 275 304 500 0 1 1 54957063 550 -1.58 5.85 12 0.27 -633.00 171.00 4415 20241004 -77.35 965 20250407 3.63 2735 -63.44 20250102 965 3.63 20250407 4415 -77.35 20241004 965 3.63 20250407 0.00 Y 049180 500 274 억 2666593 N N 656 N 00 N
11 20250428 150520 51 100.00 KOSDAQ 제약 N N N N N 998 -16 5 -1.58 135376128 134471 133.14 1009 1024 998 1318 710 1014 1006.73 4.85 0 -54257 1051 1032 1023 1004 995 1028 1000 275 304 500 0 1 1 54957063 548 -1.58 5.84 12 0.24 -633.00 171.00 4415 20241004 -77.40 965 20250407 3.42 2735 -63.51 20250102 965 3.42 20250407 4415 -77.40 20241004 965 3.42 20250407 0.00 Y 049180 500 274 억 2666593 N N 656 N 00 N
12 20250428 140520 51 100.00 KOSDAQ 제약 N N N N N 1005 -9 5 -0.89 76198069 75383 74.64 1009 1024 1005 1318 710 1014 1010.81 4.85 0 -28929 1051 1032 1023 1004 995 1028 1000 275 304 500 0 1 1 54957063 552 -1.59 5.88 12 0.14 -633.00 171.00 4415 20241004 -77.24 965 20250407 4.15 2735 -63.25 20250102 965 4.15 20250407 4415 -77.24 20241004 965 4.15 20250407 0.00 Y 049180 500 274 억 2666593 N N 656 N 00 N