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
052670/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
20250429,160530,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,150533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,140533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,130534,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,120534,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,110533,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,100535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250429,090535,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240418,0.00,2080,20240418,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250428,160529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240417,0.00,2080,20240417,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250428,150532,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240417,0.00,2080,20240417,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,N,N,0,N,00,N
20250428,140532,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.25,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-148.57,1.62,12,0.00,-14.00,1287.00,2080,20240417,0.00,2080,20240417,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240429,2080,0.00,20240429,0.00,Y,052670,500,145 억,,654086,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 160530 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
3 20250429 150533 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
4 20250429 140533 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
5 20250429 130534 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
6 20250429 120534 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
7 20250429 110533 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
8 20250429 100535 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
9 20250429 090535 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240418 0.00 2080 20240418 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
10 20250428 160529 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240417 0.00 2080 20240417 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
11 20250428 150532 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240417 0.00 2080 20240417 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N
12 20250428 140532 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.25 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -148.57 1.62 12 0.00 -14.00 1287.00 2080 20240417 0.00 2080 20240417 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240429 2080 0.00 20240429 0.00 Y 052670 500 145 억 654086 N N 0 N 00 N