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
131030/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
20250429,160830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,10,2,0.16,42565240,6798,30.85,6230,6280,6230,8150,4390,6270,6261.44,3.34,0,-148,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1014,9.84,0.68,12,0.04,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.67,Y,131030,500,82 억,,538902,N,N,10,N,00,N
20250429,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,0,3,0.00,36053390,5761,26.14,6230,6280,6230,8150,4390,6270,6258.18,3.34,0,-196,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1013,9.83,0.68,12,0.04,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-10,5,-0.16,21470290,3428,15.56,6230,6280,6230,8150,4390,6270,6263.21,3.34,0,14,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1011,9.81,0.68,12,0.02,638.00,9244.00,10430,20240710,-39.98,4855,20241210,28.94,7860,-20.36,20250205,5610,11.59,20250409,10430,-39.98,20240710,4855,28.94,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,130834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,0,3,0.00,20017960,3196,14.50,6230,6280,6230,8150,4390,6270,6263.44,3.34,0,198,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1013,9.83,0.68,12,0.02,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,10,2,0.16,13696550,2185,9.92,6230,6280,6230,8150,4390,6270,6268.44,3.34,0,-10,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1014,9.84,0.68,12,0.01,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,10,2,0.16,12541030,2001,9.08,6230,6280,6230,8150,4390,6270,6267.38,3.34,0,-10,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1014,9.84,0.68,12,0.01,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,10,2,0.16,8477470,1353,6.14,6230,6280,6230,8150,4390,6270,6265.68,3.34,0,-304,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1014,9.84,0.68,12,0.01,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250429,090838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,0,3,0.00,519110,83,0.38,6230,6270,6230,8150,4390,6270,6254.34,3.34,0,9,6476,6372,6286,6182,6096,6330,6140,83,1880,500,4010,10,1,16153162,1013,9.83,0.68,12,0.00,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.67,Y,131030,500,82 억,,538902,N,N,15,N,00,N
20250428,160830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-60,5,-0.95,137883600,22027,86.68,6390,6390,6200,8220,4440,6330,6259.75,3.37,0,-5381,6483,6406,6333,6256,6183,6370,6220,83,1890,500,4050,10,1,16153162,1013,9.83,0.68,12,0.14,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.58,Y,131030,500,82 억,,544211,N,N,15,N,00,N
20250428,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-100,5,-1.58,101503890,16181,63.68,6390,6390,6230,8220,4440,6330,6273.03,3.37,0,-6960,6483,6406,6333,6256,6183,6370,6220,83,1890,500,4050,10,1,16153162,1006,9.76,0.67,12,0.10,638.00,9244.00,10430,20240710,-40.27,4855,20241210,28.32,7860,-20.74,20250205,5610,11.05,20250409,10430,-40.27,20240710,4855,28.32,20241210,6.58,Y,131030,500,82 억,,544211,N,N,43,N,00,N
20250428,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-60,5,-0.95,78545750,12508,49.22,6390,6390,6260,8220,4440,6330,6279.64,3.37,0,-4705,6483,6406,6333,6256,6183,6370,6220,83,1890,500,4050,10,1,16153162,1013,9.83,0.68,12,0.08,638.00,9244.00,10430,20240710,-39.88,4855,20241210,29.15,7860,-20.23,20250205,5610,11.76,20250409,10430,-39.88,20240710,4855,29.15,20241210,6.58,Y,131030,500,82 억,,544211,N,N,43,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 160830 57 100.00 KOSDAQ 제약 N N N N N 6280 10 2 0.16 42565240 6798 30.85 6230 6280 6230 8150 4390 6270 6261.44 3.34 0 -148 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1014 9.84 0.68 12 0.04 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.67 Y 131030 500 82 억 538902 N N 10 N 00 N
3 20250429 150834 57 100.00 KOSDAQ 제약 N N N N N 6270 0 3 0.00 36053390 5761 26.14 6230 6280 6230 8150 4390 6270 6258.18 3.34 0 -196 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1013 9.83 0.68 12 0.04 638.00 9244.00 10430 20240710 -39.88 4855 20241210 29.15 7860 -20.23 20250205 5610 11.76 20250409 10430 -39.88 20240710 4855 29.15 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
4 20250429 140836 57 100.00 KOSDAQ 제약 N N N N N 6260 -10 5 -0.16 21470290 3428 15.56 6230 6280 6230 8150 4390 6270 6263.21 3.34 0 14 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1011 9.81 0.68 12 0.02 638.00 9244.00 10430 20240710 -39.98 4855 20241210 28.94 7860 -20.36 20250205 5610 11.59 20250409 10430 -39.98 20240710 4855 28.94 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
5 20250429 130834 57 100.00 KOSDAQ 제약 N N N N N 6270 0 3 0.00 20017960 3196 14.50 6230 6280 6230 8150 4390 6270 6263.44 3.34 0 198 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1013 9.83 0.68 12 0.02 638.00 9244.00 10430 20240710 -39.88 4855 20241210 29.15 7860 -20.23 20250205 5610 11.76 20250409 10430 -39.88 20240710 4855 29.15 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
6 20250429 120837 57 100.00 KOSDAQ 제약 N N N N N 6280 10 2 0.16 13696550 2185 9.92 6230 6280 6230 8150 4390 6270 6268.44 3.34 0 -10 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1014 9.84 0.68 12 0.01 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
7 20250429 110835 57 100.00 KOSDAQ 제약 N N N N N 6280 10 2 0.16 12541030 2001 9.08 6230 6280 6230 8150 4390 6270 6267.38 3.34 0 -10 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1014 9.84 0.68 12 0.01 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
8 20250429 100838 57 100.00 KOSDAQ 제약 N N N N N 6280 10 2 0.16 8477470 1353 6.14 6230 6280 6230 8150 4390 6270 6265.68 3.34 0 -304 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1014 9.84 0.68 12 0.01 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
9 20250429 090838 57 100.00 KOSDAQ 제약 N N N N N 6270 0 3 0.00 519110 83 0.38 6230 6270 6230 8150 4390 6270 6254.34 3.34 0 9 6476 6372 6286 6182 6096 6330 6140 83 1880 500 4010 10 1 16153162 1013 9.83 0.68 12 0.00 638.00 9244.00 10430 20240710 -39.88 4855 20241210 29.15 7860 -20.23 20250205 5610 11.76 20250409 10430 -39.88 20240710 4855 29.15 20241210 6.67 Y 131030 500 82 억 538902 N N 15 N 00 N
10 20250428 160830 57 100.00 KOSDAQ 제약 N N N N N 6270 -60 5 -0.95 137883600 22027 86.68 6390 6390 6200 8220 4440 6330 6259.75 3.37 0 -5381 6483 6406 6333 6256 6183 6370 6220 83 1890 500 4050 10 1 16153162 1013 9.83 0.68 12 0.14 638.00 9244.00 10430 20240710 -39.88 4855 20241210 29.15 7860 -20.23 20250205 5610 11.76 20250409 10430 -39.88 20240710 4855 29.15 20241210 6.58 Y 131030 500 82 억 544211 N N 15 N 00 N
11 20250428 150834 57 100.00 KOSDAQ 제약 N N N N N 6230 -100 5 -1.58 101503890 16181 63.68 6390 6390 6230 8220 4440 6330 6273.03 3.37 0 -6960 6483 6406 6333 6256 6183 6370 6220 83 1890 500 4050 10 1 16153162 1006 9.76 0.67 12 0.10 638.00 9244.00 10430 20240710 -40.27 4855 20241210 28.32 7860 -20.74 20250205 5610 11.05 20250409 10430 -40.27 20240710 4855 28.32 20241210 6.58 Y 131030 500 82 억 544211 N N 43 N 00 N
12 20250428 140833 57 100.00 KOSDAQ 제약 N N N N N 6270 -60 5 -0.95 78545750 12508 49.22 6390 6390 6260 8220 4440 6330 6279.64 3.37 0 -4705 6483 6406 6333 6256 6183 6370 6220 83 1890 500 4050 10 1 16153162 1013 9.83 0.68 12 0.08 638.00 9244.00 10430 20240710 -39.88 4855 20241210 29.15 7860 -20.23 20250205 5610 11.76 20250409 10430 -39.88 20240710 4855 29.15 20241210 6.58 Y 131030 500 82 억 544211 N N 43 N 00 N