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
053950/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
20250429,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,655,0,3,0.00,80586569,123292,60.83,655,659,651,851,459,655,653.62,1.44,0,6805,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,512,3.39,0.44,12,0.16,193.00,1474.00,1216,20240520,-46.13,540,20241030,21.30,909,-27.94,20250106,590,11.02,20250331,1790,-63.41,20240520,540,21.30,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,4178,N,00,N
20250429,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,655,0,3,0.00,60159624,91967,45.38,655,659,651,851,459,655,654.14,1.44,0,6607,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,512,3.39,0.44,12,0.12,193.00,1474.00,1216,20240520,-46.13,540,20241030,21.30,909,-27.94,20250106,590,11.02,20250331,1790,-63.41,20240520,540,21.30,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,657,2,2,0.31,48538876,74231,36.63,655,659,651,851,459,655,653.89,1.44,0,2994,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,513,3.40,0.45,12,0.09,193.00,1474.00,1216,20240520,-45.97,540,20241030,21.67,909,-27.72,20250106,590,11.36,20250331,1790,-63.30,20240520,540,21.67,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,3,2,0.46,47094558,72034,35.54,655,659,651,851,459,655,653.78,1.44,0,2900,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,514,3.41,0.45,12,0.09,193.00,1474.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,590,11.53,20250331,1790,-63.24,20240520,540,21.85,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,3,2,0.46,46043542,70435,34.75,655,658,651,851,459,655,653.70,1.44,0,2441,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,514,3.41,0.45,12,0.09,193.00,1474.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,590,11.53,20250331,1790,-63.24,20240520,540,21.85,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,653,-2,5,-0.31,35326542,54085,26.69,655,658,651,851,459,655,653.17,1.44,0,2810,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,510,3.38,0.44,12,0.07,193.00,1474.00,1216,20240520,-46.30,540,20241030,20.93,909,-28.16,20250106,590,10.68,20250331,1790,-63.52,20240520,540,20.93,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,-1,5,-0.15,14562316,22324,11.02,655,658,651,851,459,655,652.32,1.44,0,2058,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,511,3.39,0.44,12,0.03,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250429,090543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,658,3,2,0.46,902737,1375,0.68,655,658,655,851,459,655,656.54,1.44,0,1252,677,666,658,647,639,662,643,78,196,100,390,1,1,78147358,514,3.41,0.45,12,0.00,193.00,1474.00,1216,20240520,-45.89,540,20241030,21.85,909,-27.61,20250106,590,11.53,20250331,1790,-63.24,20240520,540,21.85,20241030,0.52,Y,053950,100,78 억,,1126281,N,N,3088,N,00,N
20250428,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,655,-14,5,-2.09,132876746,202644,219.73,665,669,650,869,469,669,655.72,1.49,0,-11219,680,674,668,662,656,671,659,78,200,100,400,1,1,78147358,512,3.39,0.44,12,0.26,193.00,1474.00,1216,20240520,-46.13,540,20241030,21.30,909,-27.94,20250106,590,11.02,20250331,1790,-63.41,20240520,540,21.30,20241030,0.47,Y,053950,100,78 억,,1161155,N,N,3088,N,00,N
20250428,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,654,-15,5,-2.24,129438811,197395,214.04,665,669,650,869,469,669,655.74,1.49,0,-10300,680,674,668,662,656,671,659,78,200,100,400,1,1,78147358,511,3.39,0.44,12,0.25,193.00,1474.00,1216,20240520,-46.22,540,20241030,21.11,909,-28.05,20250106,590,10.85,20250331,1790,-63.46,20240520,540,21.11,20241030,0.47,Y,053950,100,78 억,,1161155,N,N,3111,N,00,N
20250428,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,651,-18,5,-2.69,121594888,185382,201.01,665,669,650,869,469,669,655.92,1.49,0,-2422,680,674,668,662,656,671,659,78,200,100,400,1,1,78147358,509,3.37,0.44,12,0.24,193.00,1474.00,1216,20240520,-46.46,540,20241030,20.56,909,-28.38,20250106,590,10.34,20250331,1790,-63.63,20240520,540,20.56,20241030,0.47,Y,053950,100,78 억,,1161155,N,N,3111,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 160537 57 100.00 KOSDAQ 제약 N N N N N 655 0 3 0.00 80586569 123292 60.83 655 659 651 851 459 655 653.62 1.44 0 6805 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 512 3.39 0.44 12 0.16 193.00 1474.00 1216 20240520 -46.13 540 20241030 21.30 909 -27.94 20250106 590 11.02 20250331 1790 -63.41 20240520 540 21.30 20241030 0.52 Y 053950 100 78 억 1126281 N N 4178 N 00 N
3 20250429 150540 57 100.00 KOSDAQ 제약 N N N N N 655 0 3 0.00 60159624 91967 45.38 655 659 651 851 459 655 654.14 1.44 0 6607 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 512 3.39 0.44 12 0.12 193.00 1474.00 1216 20240520 -46.13 540 20241030 21.30 909 -27.94 20250106 590 11.02 20250331 1790 -63.41 20240520 540 21.30 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
4 20250429 140541 57 100.00 KOSDAQ 제약 N N N N N 657 2 2 0.31 48538876 74231 36.63 655 659 651 851 459 655 653.89 1.44 0 2994 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 513 3.40 0.45 12 0.09 193.00 1474.00 1216 20240520 -45.97 540 20241030 21.67 909 -27.72 20250106 590 11.36 20250331 1790 -63.30 20240520 540 21.67 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
5 20250429 130542 57 100.00 KOSDAQ 제약 N N N N N 658 3 2 0.46 47094558 72034 35.54 655 659 651 851 459 655 653.78 1.44 0 2900 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 514 3.41 0.45 12 0.09 193.00 1474.00 1216 20240520 -45.89 540 20241030 21.85 909 -27.61 20250106 590 11.53 20250331 1790 -63.24 20240520 540 21.85 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
6 20250429 120542 57 100.00 KOSDAQ 제약 N N N N N 658 3 2 0.46 46043542 70435 34.75 655 658 651 851 459 655 653.70 1.44 0 2441 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 514 3.41 0.45 12 0.09 193.00 1474.00 1216 20240520 -45.89 540 20241030 21.85 909 -27.61 20250106 590 11.53 20250331 1790 -63.24 20240520 540 21.85 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
7 20250429 110541 57 100.00 KOSDAQ 제약 N N N N N 653 -2 5 -0.31 35326542 54085 26.69 655 658 651 851 459 655 653.17 1.44 0 2810 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 510 3.38 0.44 12 0.07 193.00 1474.00 1216 20240520 -46.30 540 20241030 20.93 909 -28.16 20250106 590 10.68 20250331 1790 -63.52 20240520 540 20.93 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
8 20250429 100543 57 100.00 KOSDAQ 제약 N N N N N 654 -1 5 -0.15 14562316 22324 11.02 655 658 651 851 459 655 652.32 1.44 0 2058 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 511 3.39 0.44 12 0.03 193.00 1474.00 1216 20240520 -46.22 540 20241030 21.11 909 -28.05 20250106 590 10.85 20250331 1790 -63.46 20240520 540 21.11 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
9 20250429 090543 57 100.00 KOSDAQ 제약 N N N N N 658 3 2 0.46 902737 1375 0.68 655 658 655 851 459 655 656.54 1.44 0 1252 677 666 658 647 639 662 643 78 196 100 390 1 1 78147358 514 3.41 0.45 12 0.00 193.00 1474.00 1216 20240520 -45.89 540 20241030 21.85 909 -27.61 20250106 590 11.53 20250331 1790 -63.24 20240520 540 21.85 20241030 0.52 Y 053950 100 78 억 1126281 N N 3088 N 00 N
10 20250428 160537 57 100.00 KOSDAQ 제약 N N N N N 655 -14 5 -2.09 132876746 202644 219.73 665 669 650 869 469 669 655.72 1.49 0 -11219 680 674 668 662 656 671 659 78 200 100 400 1 1 78147358 512 3.39 0.44 12 0.26 193.00 1474.00 1216 20240520 -46.13 540 20241030 21.30 909 -27.94 20250106 590 11.02 20250331 1790 -63.41 20240520 540 21.30 20241030 0.47 Y 053950 100 78 억 1161155 N N 3088 N 00 N
11 20250428 150540 57 100.00 KOSDAQ 제약 N N N N N 654 -15 5 -2.24 129438811 197395 214.04 665 669 650 869 469 669 655.74 1.49 0 -10300 680 674 668 662 656 671 659 78 200 100 400 1 1 78147358 511 3.39 0.44 12 0.25 193.00 1474.00 1216 20240520 -46.22 540 20241030 21.11 909 -28.05 20250106 590 10.85 20250331 1790 -63.46 20240520 540 21.11 20241030 0.47 Y 053950 100 78 억 1161155 N N 3111 N 00 N
12 20250428 140539 57 100.00 KOSDAQ 제약 N N N N N 651 -18 5 -2.69 121594888 185382 201.01 665 669 650 869 469 669 655.92 1.49 0 -2422 680 674 668 662 656 671 659 78 200 100 400 1 1 78147358 509 3.37 0.44 12 0.24 193.00 1474.00 1216 20240520 -46.46 540 20241030 20.56 909 -28.38 20250106 590 10.34 20250331 1790 -63.63 20240520 540 20.56 20241030 0.47 Y 053950 100 78 억 1161155 N N 3111 N 00 N