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
059210/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
20250429,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4710,0,3,0.00,859914972,183363,87.68,4715,4745,4640,6120,3300,4710,4689.58,7.87,0,30195,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1124,5.02,1.17,12,0.77,939.00,4037.00,5240,20240517,-10.11,3210,20241209,46.73,4975,-5.33,20250416,3675,28.16,20250102,5240,-10.11,20240517,3210,46.73,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,33920,N,00,N
20250429,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,20,2,0.42,819725292,174837,83.60,4715,4745,4640,6120,3300,4710,4688.51,7.87,0,29535,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1129,5.04,1.17,12,0.73,939.00,4037.00,5240,20240517,-9.73,3210,20241209,47.35,4975,-4.92,20250416,3675,28.71,20250102,5240,-9.73,20240517,3210,47.35,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-30,5,-0.64,558797117,119471,57.13,4715,4745,4640,6120,3300,4710,4677.26,7.87,0,12865,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1117,4.98,1.16,12,0.50,939.00,4037.00,5240,20240517,-10.69,3210,20241209,45.79,4975,-5.93,20250416,3675,27.35,20250102,5240,-10.69,20240517,3210,45.79,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-50,5,-1.06,493040525,105396,50.40,4715,4745,4640,6120,3300,4710,4677.98,7.87,0,10210,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1112,4.96,1.15,12,0.44,939.00,4037.00,5240,20240517,-11.07,3210,20241209,45.17,4975,-6.33,20250416,3675,26.80,20250102,5240,-11.07,20240517,3210,45.17,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,-55,5,-1.17,393238160,83993,40.16,4715,4745,4640,6120,3300,4710,4681.80,7.87,0,7012,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1111,4.96,1.15,12,0.35,939.00,4037.00,5240,20240517,-11.16,3210,20241209,45.02,4975,-6.43,20250416,3675,26.67,20250102,5240,-11.16,20240517,3210,45.02,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,-40,5,-0.85,289539075,61688,29.50,4715,4745,4655,6120,3300,4710,4693.60,7.87,0,5514,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1114,4.97,1.16,12,0.26,939.00,4037.00,5240,20240517,-10.88,3210,20241209,45.48,4975,-6.13,20250416,3675,27.07,20250102,5240,-10.88,20240517,3210,45.48,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,100557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,10,2,0.21,155636115,33044,15.80,4715,4745,4655,6120,3300,4710,4709.97,7.87,0,5611,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1126,5.03,1.17,12,0.14,939.00,4037.00,5240,20240517,-9.92,3210,20241209,47.04,4975,-5.13,20250416,3675,28.44,20250102,5240,-9.92,20240517,3210,47.04,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250429,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,-5,5,-0.11,19983250,4237,2.03,4715,4740,4700,6120,3300,4710,4716.37,7.87,0,1177,4866,4787,4736,4657,4606,4827,4697,119,1410,500,3390,5,1,23862351,1123,5.01,1.17,12,0.02,939.00,4037.00,5240,20240517,-10.21,3210,20241209,46.57,4975,-5.43,20250416,3675,28.03,20250102,5240,-10.21,20240517,3210,46.57,20241209,3.36,Y,059210,500,119 억,,1878465,N,N,19920,N,00,N
20250428,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4710,-15,5,-0.32,988307405,207415,130.27,4685,4815,4685,6140,3310,4725,4764.91,7.82,0,9019,4911,4817,4756,4662,4601,4787,4632,119,1415,500,3400,5,1,23862351,1124,5.02,1.17,12,0.87,939.00,4037.00,5240,20240517,-10.11,3210,20241209,46.73,4975,-5.33,20250416,3675,28.16,20250102,5240,-10.11,20240517,3210,46.73,20241209,3.32,Y,059210,500,119 억,,1865846,N,N,19920,N,00,N
20250428,150554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,-10,5,-0.21,938784345,196898,123.66,4685,4815,4685,6140,3310,4725,4767.87,7.82,0,13582,4911,4817,4756,4662,4601,4787,4632,119,1415,500,3400,5,1,23862351,1125,5.02,1.17,12,0.83,939.00,4037.00,5240,20240517,-10.02,3210,20241209,46.88,4975,-5.23,20250416,3675,28.30,20250102,5240,-10.02,20240517,3210,46.88,20241209,3.32,Y,059210,500,119 억,,1865846,N,N,3828,N,00,N
20250428,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,30,2,0.63,857619010,179691,112.85,4685,4815,4685,6140,3310,4725,4772.74,7.82,0,17618,4911,4817,4756,4662,4601,4787,4632,119,1415,500,3400,5,1,23862351,1135,5.06,1.18,12,0.75,939.00,4037.00,5240,20240517,-9.26,3210,20241209,48.13,4975,-4.42,20250416,3675,29.39,20250102,5240,-9.26,20240517,3210,48.13,20241209,3.32,Y,059210,500,119 억,,1865846,N,N,3828,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 160551 57 100.00 KOSDAQ 제약 N N N N N 4710 0 3 0.00 859914972 183363 87.68 4715 4745 4640 6120 3300 4710 4689.58 7.87 0 30195 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1124 5.02 1.17 12 0.77 939.00 4037.00 5240 20240517 -10.11 3210 20241209 46.73 4975 -5.33 20250416 3675 28.16 20250102 5240 -10.11 20240517 3210 46.73 20241209 3.36 Y 059210 500 119 억 1878465 N N 33920 N 00 N
3 20250429 150555 57 100.00 KOSDAQ 제약 N N N N N 4730 20 2 0.42 819725292 174837 83.60 4715 4745 4640 6120 3300 4710 4688.51 7.87 0 29535 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1129 5.04 1.17 12 0.73 939.00 4037.00 5240 20240517 -9.73 3210 20241209 47.35 4975 -4.92 20250416 3675 28.71 20250102 5240 -9.73 20240517 3210 47.35 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
4 20250429 140555 57 100.00 KOSDAQ 제약 N N N N N 4680 -30 5 -0.64 558797117 119471 57.13 4715 4745 4640 6120 3300 4710 4677.26 7.87 0 12865 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1117 4.98 1.16 12 0.50 939.00 4037.00 5240 20240517 -10.69 3210 20241209 45.79 4975 -5.93 20250416 3675 27.35 20250102 5240 -10.69 20240517 3210 45.79 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
5 20250429 130556 57 100.00 KOSDAQ 제약 N N N N N 4660 -50 5 -1.06 493040525 105396 50.40 4715 4745 4640 6120 3300 4710 4677.98 7.87 0 10210 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1112 4.96 1.15 12 0.44 939.00 4037.00 5240 20240517 -11.07 3210 20241209 45.17 4975 -6.33 20250416 3675 26.80 20250102 5240 -11.07 20240517 3210 45.17 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
6 20250429 120556 57 100.00 KOSDAQ 제약 N N N N N 4655 -55 5 -1.17 393238160 83993 40.16 4715 4745 4640 6120 3300 4710 4681.80 7.87 0 7012 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1111 4.96 1.15 12 0.35 939.00 4037.00 5240 20240517 -11.16 3210 20241209 45.02 4975 -6.43 20250416 3675 26.67 20250102 5240 -11.16 20240517 3210 45.02 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
7 20250429 110555 57 100.00 KOSDAQ 제약 N N N N N 4670 -40 5 -0.85 289539075 61688 29.50 4715 4745 4655 6120 3300 4710 4693.60 7.87 0 5514 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1114 4.97 1.16 12 0.26 939.00 4037.00 5240 20240517 -10.88 3210 20241209 45.48 4975 -6.13 20250416 3675 27.07 20250102 5240 -10.88 20240517 3210 45.48 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
8 20250429 100557 57 100.00 KOSDAQ 제약 N N N N N 4720 10 2 0.21 155636115 33044 15.80 4715 4745 4655 6120 3300 4710 4709.97 7.87 0 5611 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1126 5.03 1.17 12 0.14 939.00 4037.00 5240 20240517 -9.92 3210 20241209 47.04 4975 -5.13 20250416 3675 28.44 20250102 5240 -9.92 20240517 3210 47.04 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
9 20250429 090557 57 100.00 KOSDAQ 제약 N N N N N 4705 -5 5 -0.11 19983250 4237 2.03 4715 4740 4700 6120 3300 4710 4716.37 7.87 0 1177 4866 4787 4736 4657 4606 4827 4697 119 1410 500 3390 5 1 23862351 1123 5.01 1.17 12 0.02 939.00 4037.00 5240 20240517 -10.21 3210 20241209 46.57 4975 -5.43 20250416 3675 28.03 20250102 5240 -10.21 20240517 3210 46.57 20241209 3.36 Y 059210 500 119 억 1878465 N N 19920 N 00 N
10 20250428 160551 57 100.00 KOSDAQ 제약 N N N N N 4710 -15 5 -0.32 988307405 207415 130.27 4685 4815 4685 6140 3310 4725 4764.91 7.82 0 9019 4911 4817 4756 4662 4601 4787 4632 119 1415 500 3400 5 1 23862351 1124 5.02 1.17 12 0.87 939.00 4037.00 5240 20240517 -10.11 3210 20241209 46.73 4975 -5.33 20250416 3675 28.16 20250102 5240 -10.11 20240517 3210 46.73 20241209 3.32 Y 059210 500 119 억 1865846 N N 19920 N 00 N
11 20250428 150554 57 100.00 KOSDAQ 제약 N N N N N 4715 -10 5 -0.21 938784345 196898 123.66 4685 4815 4685 6140 3310 4725 4767.87 7.82 0 13582 4911 4817 4756 4662 4601 4787 4632 119 1415 500 3400 5 1 23862351 1125 5.02 1.17 12 0.83 939.00 4037.00 5240 20240517 -10.02 3210 20241209 46.88 4975 -5.23 20250416 3675 28.30 20250102 5240 -10.02 20240517 3210 46.88 20241209 3.32 Y 059210 500 119 억 1865846 N N 3828 N 00 N
12 20250428 140554 57 100.00 KOSDAQ 제약 N N N N N 4755 30 2 0.63 857619010 179691 112.85 4685 4815 4685 6140 3310 4725 4772.74 7.82 0 17618 4911 4817 4756 4662 4601 4787 4632 119 1415 500 3400 5 1 23862351 1135 5.06 1.18 12 0.75 939.00 4037.00 5240 20240517 -9.26 3210 20241209 48.13 4975 -4.42 20250416 3675 29.39 20250102 5240 -9.26 20240517 3210 48.13 20241209 3.32 Y 059210 500 119 억 1865846 N N 3828 N 00 N