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
106190/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
20250429,160758,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13170,80,2,0.61,101095950,7694,42.11,12960,13280,12960,17010,9170,13090,13139.58,44.92,0,1567,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1400,10.22,1.17,12,0.07,1289.00,11261.00,19280,20240715,-31.69,9700,20240419,35.77,16430,-19.84,20250321,12610,4.44,20250407,19280,-31.69,20240715,10350,27.25,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,150801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13180,90,2,0.69,95579620,7275,39.82,12960,13280,12960,17010,9170,13090,13138.09,44.92,0,1649,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1401,10.22,1.17,12,0.07,1289.00,11261.00,19280,20240715,-31.64,9700,20240419,35.88,16430,-19.78,20250321,12610,4.52,20250407,19280,-31.64,20240715,10350,27.34,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,140802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,60,2,0.46,94052460,7159,39.18,12960,13280,12960,17010,9170,13090,13137.65,44.92,0,1735,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1398,10.20,1.17,12,0.07,1289.00,11261.00,19280,20240715,-31.79,9700,20240419,35.57,16430,-19.96,20250321,12610,4.28,20250407,19280,-31.79,20240715,10350,27.05,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,130802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13220,130,2,0.99,90344390,6877,37.64,12960,13280,12960,17010,9170,13090,13137.18,44.92,0,1700,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1406,10.26,1.17,12,0.06,1289.00,11261.00,19280,20240715,-31.43,9700,20240419,36.29,16430,-19.54,20250321,12610,4.84,20250407,19280,-31.43,20240715,10350,27.73,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,120804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,110,2,0.84,55398400,4210,23.04,12960,13280,12960,17010,9170,13090,13158.76,44.92,0,1165,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1404,10.24,1.17,12,0.04,1289.00,11261.00,19280,20240715,-31.54,9700,20240419,36.08,16430,-19.66,20250321,12610,4.68,20250407,19280,-31.54,20240715,10350,27.54,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,110802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13200,110,2,0.84,39766560,3018,16.52,12960,13280,12960,17010,9170,13090,13176.46,44.92,0,1058,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1404,10.24,1.17,12,0.03,1289.00,11261.00,19280,20240715,-31.54,9700,20240419,36.08,16430,-19.66,20250321,12610,4.68,20250407,19280,-31.54,20240715,10350,27.54,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,100805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13250,160,2,1.22,32796480,2490,13.63,12960,13280,12960,17010,9170,13090,13171.28,44.92,0,882,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1409,10.28,1.18,12,0.02,1289.00,11261.00,19280,20240715,-31.28,9700,20240419,36.60,16430,-19.35,20250321,12610,5.08,20250407,19280,-31.28,20240715,10350,28.02,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250429,090805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13010,-80,5,-0.61,857690,66,0.36,12960,13090,12960,17010,9170,13090,12995.30,44.92,0,-18,13456,13272,13056,12872,12656,13365,12965,53,3920,500,9420,10,1,10633173,1383,10.09,1.16,12,0.00,1289.00,11261.00,19280,20240715,-32.52,9700,20240419,34.12,16430,-20.82,20250321,12610,3.17,20250407,19280,-32.52,20240715,10350,25.70,20240429,2.59,Y,106190,500,53 억,,4776915,N,N,47,N,00,N
20250428,160757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13090,-70,5,-0.53,237275110,18270,243.66,13050,13240,12840,17100,9220,13160,12987.14,44.99,0,-6478,13400,13280,13130,13010,12860,13340,13070,53,3940,500,9470,10,1,10633173,1392,10.16,1.16,12,0.17,1289.00,11261.00,19280,20240715,-32.11,9320,20240417,40.45,16430,-20.33,20250321,12610,3.81,20250407,19280,-32.11,20240715,10350,26.47,20240429,2.59,Y,106190,500,53 억,,4783741,N,N,47,N,00,N
20250428,150801,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13020,-140,5,-1.06,223879660,17244,229.98,13050,13240,12840,17100,9220,13160,12983.05,44.99,0,-5707,13400,13280,13130,13010,12860,13340,13070,53,3940,500,9470,10,1,10633173,1384,10.10,1.16,12,0.16,1289.00,11261.00,19280,20240715,-32.47,9320,20240417,39.70,16430,-20.75,20250321,12610,3.25,20250407,19280,-32.47,20240715,10350,25.80,20240429,2.59,Y,106190,500,53 억,,4783741,N,N,60,N,00,N
20250428,140800,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13050,-110,5,-0.84,217922220,16787,223.89,13050,13240,12840,17100,9220,13160,12981.61,44.99,0,-5318,13400,13280,13130,13010,12860,13340,13070,53,3940,500,9470,10,1,10633173,1388,10.12,1.16,12,0.16,1289.00,11261.00,19280,20240715,-32.31,9320,20240417,40.02,16430,-20.57,20250321,12610,3.49,20250407,19280,-32.31,20240715,10350,26.09,20240429,2.59,Y,106190,500,53 억,,4783741,N,N,60,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 160758 55 60.00 KOSDAQ 제약 N N N Y 60 N 13170 80 2 0.61 101095950 7694 42.11 12960 13280 12960 17010 9170 13090 13139.58 44.92 0 1567 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1400 10.22 1.17 12 0.07 1289.00 11261.00 19280 20240715 -31.69 9700 20240419 35.77 16430 -19.84 20250321 12610 4.44 20250407 19280 -31.69 20240715 10350 27.25 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
3 20250429 150801 55 60.00 KOSDAQ 제약 N N N Y 60 N 13180 90 2 0.69 95579620 7275 39.82 12960 13280 12960 17010 9170 13090 13138.09 44.92 0 1649 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1401 10.22 1.17 12 0.07 1289.00 11261.00 19280 20240715 -31.64 9700 20240419 35.88 16430 -19.78 20250321 12610 4.52 20250407 19280 -31.64 20240715 10350 27.34 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
4 20250429 140802 55 60.00 KOSDAQ 제약 N N N Y 60 N 13150 60 2 0.46 94052460 7159 39.18 12960 13280 12960 17010 9170 13090 13137.65 44.92 0 1735 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1398 10.20 1.17 12 0.07 1289.00 11261.00 19280 20240715 -31.79 9700 20240419 35.57 16430 -19.96 20250321 12610 4.28 20250407 19280 -31.79 20240715 10350 27.05 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
5 20250429 130802 55 60.00 KOSDAQ 제약 N N N Y 60 N 13220 130 2 0.99 90344390 6877 37.64 12960 13280 12960 17010 9170 13090 13137.18 44.92 0 1700 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1406 10.26 1.17 12 0.06 1289.00 11261.00 19280 20240715 -31.43 9700 20240419 36.29 16430 -19.54 20250321 12610 4.84 20250407 19280 -31.43 20240715 10350 27.73 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
6 20250429 120804 55 60.00 KOSDAQ 제약 N N N Y 60 N 13200 110 2 0.84 55398400 4210 23.04 12960 13280 12960 17010 9170 13090 13158.76 44.92 0 1165 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1404 10.24 1.17 12 0.04 1289.00 11261.00 19280 20240715 -31.54 9700 20240419 36.08 16430 -19.66 20250321 12610 4.68 20250407 19280 -31.54 20240715 10350 27.54 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
7 20250429 110802 55 60.00 KOSDAQ 제약 N N N Y 60 N 13200 110 2 0.84 39766560 3018 16.52 12960 13280 12960 17010 9170 13090 13176.46 44.92 0 1058 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1404 10.24 1.17 12 0.03 1289.00 11261.00 19280 20240715 -31.54 9700 20240419 36.08 16430 -19.66 20250321 12610 4.68 20250407 19280 -31.54 20240715 10350 27.54 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
8 20250429 100805 55 60.00 KOSDAQ 제약 N N N Y 60 N 13250 160 2 1.22 32796480 2490 13.63 12960 13280 12960 17010 9170 13090 13171.28 44.92 0 882 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1409 10.28 1.18 12 0.02 1289.00 11261.00 19280 20240715 -31.28 9700 20240419 36.60 16430 -19.35 20250321 12610 5.08 20250407 19280 -31.28 20240715 10350 28.02 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
9 20250429 090805 55 60.00 KOSDAQ 제약 N N N Y 60 N 13010 -80 5 -0.61 857690 66 0.36 12960 13090 12960 17010 9170 13090 12995.30 44.92 0 -18 13456 13272 13056 12872 12656 13365 12965 53 3920 500 9420 10 1 10633173 1383 10.09 1.16 12 0.00 1289.00 11261.00 19280 20240715 -32.52 9700 20240419 34.12 16430 -20.82 20250321 12610 3.17 20250407 19280 -32.52 20240715 10350 25.70 20240429 2.59 Y 106190 500 53 억 4776915 N N 47 N 00 N
10 20250428 160757 55 60.00 KOSDAQ 제약 N N N Y 60 N 13090 -70 5 -0.53 237275110 18270 243.66 13050 13240 12840 17100 9220 13160 12987.14 44.99 0 -6478 13400 13280 13130 13010 12860 13340 13070 53 3940 500 9470 10 1 10633173 1392 10.16 1.16 12 0.17 1289.00 11261.00 19280 20240715 -32.11 9320 20240417 40.45 16430 -20.33 20250321 12610 3.81 20250407 19280 -32.11 20240715 10350 26.47 20240429 2.59 Y 106190 500 53 억 4783741 N N 47 N 00 N
11 20250428 150801 55 60.00 KOSDAQ 제약 N N N Y 60 N 13020 -140 5 -1.06 223879660 17244 229.98 13050 13240 12840 17100 9220 13160 12983.05 44.99 0 -5707 13400 13280 13130 13010 12860 13340 13070 53 3940 500 9470 10 1 10633173 1384 10.10 1.16 12 0.16 1289.00 11261.00 19280 20240715 -32.47 9320 20240417 39.70 16430 -20.75 20250321 12610 3.25 20250407 19280 -32.47 20240715 10350 25.80 20240429 2.59 Y 106190 500 53 억 4783741 N N 60 N 00 N
12 20250428 140800 55 60.00 KOSDAQ 제약 N N N Y 60 N 13050 -110 5 -0.84 217922220 16787 223.89 13050 13240 12840 17100 9220 13160 12981.61 44.99 0 -5318 13400 13280 13130 13010 12860 13340 13070 53 3940 500 9470 10 1 10633173 1388 10.12 1.16 12 0.16 1289.00 11261.00 19280 20240715 -32.31 9320 20240417 40.02 16430 -20.57 20250321 12610 3.49 20250407 19280 -32.31 20240715 10350 26.09 20240429 2.59 Y 106190 500 53 억 4783741 N N 60 N 00 N