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
058820/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
20250429,160550,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,40,2,1.57,3710425580,1469103,103.07,2535,2600,2450,3305,1785,2545,2525.52,3.65,0,230016,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3590,136.05,1.89,12,1.06,19.00,1365.00,3345,20250417,-22.72,1590,20241210,62.58,3345,-22.72,20250417,1732,49.25,20250203,3345,-22.72,20250417,1590,62.58,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,25166,N,02,N
20250429,150553,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,35,2,1.38,3520800065,1395630,97.92,2535,2600,2450,3305,1785,2545,2522.73,3.65,0,230524,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3583,135.79,1.89,12,1.00,19.00,1365.00,3345,20250417,-22.87,1590,20241210,62.26,3345,-22.87,20250417,1732,48.96,20250203,3345,-22.87,20250417,1590,62.26,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,140553,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,35,2,1.38,3277412452,1301001,91.28,2535,2600,2450,3305,1785,2545,2519.15,3.65,0,222224,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3583,135.79,1.89,12,0.94,19.00,1365.00,3345,20250417,-22.87,1590,20241210,62.26,3345,-22.87,20250417,1732,48.96,20250203,3345,-22.87,20250417,1590,62.26,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,130554,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,0,3,0.00,2574893120,1028667,72.17,2535,2555,2450,3305,1785,2545,2503.14,3.65,0,170999,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3535,133.95,1.86,12,0.74,19.00,1365.00,3345,20250417,-23.92,1590,20241210,60.06,3345,-23.92,20250417,1732,46.94,20250203,3345,-23.92,20250417,1590,60.06,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,120554,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,0,3,0.00,2424810244,969690,68.03,2535,2555,2450,3305,1785,2545,2500.60,3.65,0,165486,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3535,133.95,1.86,12,0.70,19.00,1365.00,3345,20250417,-23.92,1590,20241210,60.06,3345,-23.92,20250417,1732,46.94,20250203,3345,-23.92,20250417,1590,60.06,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,110553,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-20,5,-0.79,2215617800,887137,62.24,2535,2555,2450,3305,1785,2545,2497.49,3.65,0,140406,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3507,132.89,1.85,12,0.64,19.00,1365.00,3345,20250417,-24.51,1590,20241210,58.81,3345,-24.51,20250417,1732,45.79,20250203,3345,-24.51,20250417,1590,58.81,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,100555,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-10,5,-0.39,1818913968,730468,51.25,2535,2540,2450,3305,1785,2545,2490.07,3.65,0,105936,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3521,133.42,1.86,12,0.53,19.00,1365.00,3345,20250417,-24.22,1590,20241210,59.43,3345,-24.22,20250417,1732,46.36,20250203,3345,-24.22,20250417,1590,59.43,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250429,090555,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,-35,5,-1.38,228419318,90813,6.37,2535,2540,2505,3305,1785,2545,2515.27,3.65,0,7557,2668,2606,2558,2496,2448,2582,2472,694,760,500,0,5,1,138892244,3486,132.11,1.84,12,0.07,19.00,1365.00,3345,20250417,-24.96,1590,20241210,57.86,3345,-24.96,20250417,1732,44.92,20250203,3345,-24.96,20250417,1590,57.86,20241210,2.05,Y,058820,500,694 억,,5073027,N,N,32221,N,02,N
20250428,160549,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,-45,5,-1.74,3603071741,1404853,79.45,2590,2620,2510,3365,1815,2590,2564.77,3.50,0,210545,2700,2645,2600,2545,2500,2622,2522,694,775,500,0,5,1,138892244,3535,133.95,1.86,12,1.01,19.00,1365.00,3345,20250417,-23.92,1590,20241210,60.06,3345,-23.92,20250417,1732,46.94,20250203,3345,-23.92,20250417,1590,60.06,20241210,2.06,Y,058820,500,694 억,,4864412,N,N,32221,N,02,N
20250428,150552,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-40,5,-1.54,3369184736,1312907,74.25,2590,2620,2510,3365,1815,2590,2566.20,3.50,0,187497,2700,2645,2600,2545,2500,2622,2522,694,775,500,0,5,1,138892244,3542,134.21,1.87,12,0.95,19.00,1365.00,3345,20250417,-23.77,1590,20241210,60.38,3345,-23.77,20250417,1732,47.23,20250203,3345,-23.77,20250417,1590,60.38,20241210,2.06,Y,058820,500,694 억,,4864412,N,N,42162,N,02,N
20250428,140552,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,-15,5,-0.58,2840451813,1107248,62.62,2590,2620,2510,3365,1815,2590,2565.33,3.50,0,168550,2700,2645,2600,2545,2500,2622,2522,694,775,500,0,5,1,138892244,3576,135.53,1.89,12,0.80,19.00,1365.00,3345,20250417,-23.02,1590,20241210,61.95,3345,-23.02,20250417,1732,48.67,20250203,3345,-23.02,20250417,1590,61.95,20241210,2.06,Y,058820,500,694 억,,4864412,N,N,42162,N,02,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 160550 53 100.00 KOSDAQ 제약 N N N N N 2585 40 2 1.57 3710425580 1469103 103.07 2535 2600 2450 3305 1785 2545 2525.52 3.65 0 230016 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3590 136.05 1.89 12 1.06 19.00 1365.00 3345 20250417 -22.72 1590 20241210 62.58 3345 -22.72 20250417 1732 49.25 20250203 3345 -22.72 20250417 1590 62.58 20241210 2.05 Y 058820 500 694 억 5073027 N N 25166 N 02 N
3 20250429 150553 53 100.00 KOSDAQ 제약 N N N N N 2580 35 2 1.38 3520800065 1395630 97.92 2535 2600 2450 3305 1785 2545 2522.73 3.65 0 230524 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3583 135.79 1.89 12 1.00 19.00 1365.00 3345 20250417 -22.87 1590 20241210 62.26 3345 -22.87 20250417 1732 48.96 20250203 3345 -22.87 20250417 1590 62.26 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
4 20250429 140553 53 100.00 KOSDAQ 제약 N N N N N 2580 35 2 1.38 3277412452 1301001 91.28 2535 2600 2450 3305 1785 2545 2519.15 3.65 0 222224 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3583 135.79 1.89 12 0.94 19.00 1365.00 3345 20250417 -22.87 1590 20241210 62.26 3345 -22.87 20250417 1732 48.96 20250203 3345 -22.87 20250417 1590 62.26 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
5 20250429 130554 53 100.00 KOSDAQ 제약 N N N N N 2545 0 3 0.00 2574893120 1028667 72.17 2535 2555 2450 3305 1785 2545 2503.14 3.65 0 170999 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3535 133.95 1.86 12 0.74 19.00 1365.00 3345 20250417 -23.92 1590 20241210 60.06 3345 -23.92 20250417 1732 46.94 20250203 3345 -23.92 20250417 1590 60.06 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
6 20250429 120554 53 100.00 KOSDAQ 제약 N N N N N 2545 0 3 0.00 2424810244 969690 68.03 2535 2555 2450 3305 1785 2545 2500.60 3.65 0 165486 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3535 133.95 1.86 12 0.70 19.00 1365.00 3345 20250417 -23.92 1590 20241210 60.06 3345 -23.92 20250417 1732 46.94 20250203 3345 -23.92 20250417 1590 60.06 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
7 20250429 110553 53 100.00 KOSDAQ 제약 N N N N N 2525 -20 5 -0.79 2215617800 887137 62.24 2535 2555 2450 3305 1785 2545 2497.49 3.65 0 140406 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3507 132.89 1.85 12 0.64 19.00 1365.00 3345 20250417 -24.51 1590 20241210 58.81 3345 -24.51 20250417 1732 45.79 20250203 3345 -24.51 20250417 1590 58.81 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
8 20250429 100555 53 100.00 KOSDAQ 제약 N N N N N 2535 -10 5 -0.39 1818913968 730468 51.25 2535 2540 2450 3305 1785 2545 2490.07 3.65 0 105936 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3521 133.42 1.86 12 0.53 19.00 1365.00 3345 20250417 -24.22 1590 20241210 59.43 3345 -24.22 20250417 1732 46.36 20250203 3345 -24.22 20250417 1590 59.43 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
9 20250429 090555 53 100.00 KOSDAQ 제약 N N N N N 2510 -35 5 -1.38 228419318 90813 6.37 2535 2540 2505 3305 1785 2545 2515.27 3.65 0 7557 2668 2606 2558 2496 2448 2582 2472 694 760 500 0 5 1 138892244 3486 132.11 1.84 12 0.07 19.00 1365.00 3345 20250417 -24.96 1590 20241210 57.86 3345 -24.96 20250417 1732 44.92 20250203 3345 -24.96 20250417 1590 57.86 20241210 2.05 Y 058820 500 694 억 5073027 N N 32221 N 02 N
10 20250428 160549 53 100.00 KOSDAQ 제약 N N N N N 2545 -45 5 -1.74 3603071741 1404853 79.45 2590 2620 2510 3365 1815 2590 2564.77 3.50 0 210545 2700 2645 2600 2545 2500 2622 2522 694 775 500 0 5 1 138892244 3535 133.95 1.86 12 1.01 19.00 1365.00 3345 20250417 -23.92 1590 20241210 60.06 3345 -23.92 20250417 1732 46.94 20250203 3345 -23.92 20250417 1590 60.06 20241210 2.06 Y 058820 500 694 억 4864412 N N 32221 N 02 N
11 20250428 150552 53 100.00 KOSDAQ 제약 N N N N N 2550 -40 5 -1.54 3369184736 1312907 74.25 2590 2620 2510 3365 1815 2590 2566.20 3.50 0 187497 2700 2645 2600 2545 2500 2622 2522 694 775 500 0 5 1 138892244 3542 134.21 1.87 12 0.95 19.00 1365.00 3345 20250417 -23.77 1590 20241210 60.38 3345 -23.77 20250417 1732 47.23 20250203 3345 -23.77 20250417 1590 60.38 20241210 2.06 Y 058820 500 694 억 4864412 N N 42162 N 02 N
12 20250428 140552 53 100.00 KOSDAQ 제약 N N N N N 2575 -15 5 -0.58 2840451813 1107248 62.62 2590 2620 2510 3365 1815 2590 2565.33 3.50 0 168550 2700 2645 2600 2545 2500 2622 2522 694 775 500 0 5 1 138892244 3576 135.53 1.89 12 0.80 19.00 1365.00 3345 20250417 -23.02 1590 20241210 61.95 3345 -23.02 20250417 1732 48.67 20250203 3345 -23.02 20250417 1590 61.95 20241210 2.06 Y 058820 500 694 억 4864412 N N 42162 N 02 N