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
182400/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
20250429,160912,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,150915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,140917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,130915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,120919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,110917,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,100919,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250429,090920,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240418,0.00,2020,20240418,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250428,160910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240417,0.00,2020,20240417,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250428,150914,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240417,0.00,2020,20240417,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,N,00,N
20250428,140915,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.69,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,-4.87,-7.45,12,0.00,-415.00,-271.00,2020,20240417,0.00,2020,20240417,0.00,2020,0.00,20250102,2020,0.00,20250102,2020,0.00,20240429,2020,0.00,20240429,0.00,Y,182400,500,427 억,,4012434,N,N,0,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 160912 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
3 20250429 150915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
4 20250429 140917 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
5 20250429 130915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
6 20250429 120919 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
7 20250429 110917 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
8 20250429 100919 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
9 20250429 090920 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240418 0.00 2020 20240418 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
10 20250428 160910 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240417 0.00 2020 20240417 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
11 20250428 150914 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240417 0.00 2020 20240417 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N
12 20250428 140915 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.69 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 -4.87 -7.45 12 0.00 -415.00 -271.00 2020 20240417 0.00 2020 20240417 0.00 2020 0.00 20250102 2020 0.00 20250102 2020 0.00 20240429 2020 0.00 20240429 0.00 Y 182400 500 427 억 4012434 N N 0 N 00 N