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
200230/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
20250429,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-35,5,-0.82,75715466,18012,44.90,4160,4295,4150,5510,2975,4245,4203.61,0.00,0,714,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,506,-1.92,0.61,12,0.15,-2189.00,6893.00,9300,20240605,-54.73,2855,20250407,47.46,5880,-28.40,20250102,2855,47.46,20250407,6480,-35.03,20241230,520,709.62,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-40,5,-0.94,71373551,16985,42.34,4160,4295,4150,5510,2975,4245,4202.15,0.00,0,959,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,506,-1.92,0.61,12,0.14,-2189.00,6893.00,9300,20240605,-54.78,2855,20250407,47.29,5880,-28.49,20250102,2855,47.29,20250407,6480,-35.11,20241230,520,708.65,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-35,5,-0.82,61142991,14553,36.27,4160,4295,4150,5510,2975,4245,4201.40,0.00,0,979,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,506,-1.92,0.61,12,0.12,-2189.00,6893.00,9300,20240605,-54.73,2855,20250407,47.46,5880,-28.40,20250102,2855,47.46,20250407,6480,-35.03,20241230,520,709.62,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,-20,5,-0.47,54952011,13084,32.61,4160,4295,4150,5510,2975,4245,4199.94,0.00,0,749,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,508,-1.93,0.61,12,0.11,-2189.00,6893.00,9300,20240605,-54.57,2855,20250407,47.99,5880,-28.15,20250102,2855,47.99,20250407,6480,-34.80,20241230,520,712.50,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-25,5,-0.59,47731986,11379,28.36,4160,4295,4150,5510,2975,4245,4194.74,0.00,0,904,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,507,-1.93,0.61,12,0.09,-2189.00,6893.00,9300,20240605,-54.62,2855,20250407,47.81,5880,-28.23,20250102,2855,47.81,20250407,6480,-34.88,20241230,520,711.54,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,110935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-25,5,-0.59,44120120,10524,26.23,4160,4295,4150,5510,2975,4245,4192.33,0.00,0,1101,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,507,-1.93,0.61,12,0.09,-2189.00,6893.00,9300,20240605,-54.62,2855,20250407,47.81,5880,-28.23,20250102,2855,47.81,20250407,6480,-34.88,20241230,520,711.54,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,100936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-55,5,-1.30,34584080,8250,20.56,4160,4295,4150,5510,2975,4245,4192.01,0.00,0,556,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,504,-1.91,0.61,12,0.07,-2189.00,6893.00,9300,20240605,-54.95,2855,20250407,46.76,5880,-28.74,20250102,2855,46.76,20250407,6480,-35.34,20241230,520,705.77,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250429,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-40,5,-0.94,7353075,1759,4.38,4160,4295,4150,5510,2975,4245,4180.26,0.00,0,597,4558,4401,4293,4136,4028,4347,4082,120,1265,1000,2800,5,1,12025023,506,-1.92,0.61,12,0.01,-2189.00,6893.00,9300,20240605,-54.78,2855,20250407,47.29,5880,-28.49,20250102,2855,47.29,20250407,6480,-35.11,20241230,520,708.65,20241125,0.97,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250428,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,-175,5,-3.96,170658274,39797,81.14,4440,4450,4185,5740,3095,4420,4288.22,0.00,0,-1634,4646,4532,4331,4217,4016,4590,4275,120,1320,1000,2910,5,1,12025023,510,-1.94,0.62,12,0.33,-2189.00,6893.00,9300,20240605,-54.35,2855,20250407,48.69,5880,-27.81,20250102,2855,48.69,20250407,6480,-34.49,20241230,520,716.35,20241125,0.96,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250428,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-95,5,-2.15,136942369,31882,65.00,4440,4450,4185,5740,3095,4420,4295.29,0.00,0,-1916,4646,4532,4331,4217,4016,4590,4275,120,1320,1000,2910,5,1,12025023,520,-1.98,0.63,12,0.27,-2189.00,6893.00,9300,20240605,-53.49,2855,20250407,51.49,5880,-26.45,20250102,2855,51.49,20250407,6480,-33.26,20241230,520,731.73,20241125,0.96,Y,200230,1000,120 억,,0,N,N,0,N,00,N
20250428,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,-115,5,-2.60,119441354,27829,56.74,4440,4450,4185,5740,3095,4420,4291.97,0.00,0,-1347,4646,4532,4331,4217,4016,4590,4275,120,1320,1000,2910,5,1,12025023,518,-1.97,0.62,12,0.23,-2189.00,6893.00,9300,20240605,-53.71,2855,20250407,50.79,5880,-26.79,20250102,2855,50.79,20250407,6480,-33.56,20241230,520,727.88,20241125,0.96,Y,200230,1000,120 억,,0,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 160929 57 100.00 KOSDAQ 제약 N N N N N 4210 -35 5 -0.82 75715466 18012 44.90 4160 4295 4150 5510 2975 4245 4203.61 0.00 0 714 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 506 -1.92 0.61 12 0.15 -2189.00 6893.00 9300 20240605 -54.73 2855 20250407 47.46 5880 -28.40 20250102 2855 47.46 20250407 6480 -35.03 20241230 520 709.62 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
3 20250429 150932 57 100.00 KOSDAQ 제약 N N N N N 4205 -40 5 -0.94 71373551 16985 42.34 4160 4295 4150 5510 2975 4245 4202.15 0.00 0 959 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 506 -1.92 0.61 12 0.14 -2189.00 6893.00 9300 20240605 -54.78 2855 20250407 47.29 5880 -28.49 20250102 2855 47.29 20250407 6480 -35.11 20241230 520 708.65 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
4 20250429 140935 57 100.00 KOSDAQ 제약 N N N N N 4210 -35 5 -0.82 61142991 14553 36.27 4160 4295 4150 5510 2975 4245 4201.40 0.00 0 979 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 506 -1.92 0.61 12 0.12 -2189.00 6893.00 9300 20240605 -54.73 2855 20250407 47.46 5880 -28.40 20250102 2855 47.46 20250407 6480 -35.03 20241230 520 709.62 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
5 20250429 130932 57 100.00 KOSDAQ 제약 N N N N N 4225 -20 5 -0.47 54952011 13084 32.61 4160 4295 4150 5510 2975 4245 4199.94 0.00 0 749 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 508 -1.93 0.61 12 0.11 -2189.00 6893.00 9300 20240605 -54.57 2855 20250407 47.99 5880 -28.15 20250102 2855 47.99 20250407 6480 -34.80 20241230 520 712.50 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
6 20250429 120936 57 100.00 KOSDAQ 제약 N N N N N 4220 -25 5 -0.59 47731986 11379 28.36 4160 4295 4150 5510 2975 4245 4194.74 0.00 0 904 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 507 -1.93 0.61 12 0.09 -2189.00 6893.00 9300 20240605 -54.62 2855 20250407 47.81 5880 -28.23 20250102 2855 47.81 20250407 6480 -34.88 20241230 520 711.54 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
7 20250429 110935 57 100.00 KOSDAQ 제약 N N N N N 4220 -25 5 -0.59 44120120 10524 26.23 4160 4295 4150 5510 2975 4245 4192.33 0.00 0 1101 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 507 -1.93 0.61 12 0.09 -2189.00 6893.00 9300 20240605 -54.62 2855 20250407 47.81 5880 -28.23 20250102 2855 47.81 20250407 6480 -34.88 20241230 520 711.54 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
8 20250429 100936 57 100.00 KOSDAQ 제약 N N N N N 4190 -55 5 -1.30 34584080 8250 20.56 4160 4295 4150 5510 2975 4245 4192.01 0.00 0 556 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 504 -1.91 0.61 12 0.07 -2189.00 6893.00 9300 20240605 -54.95 2855 20250407 46.76 5880 -28.74 20250102 2855 46.76 20250407 6480 -35.34 20241230 520 705.77 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
9 20250429 090937 57 100.00 KOSDAQ 제약 N N N N N 4205 -40 5 -0.94 7353075 1759 4.38 4160 4295 4150 5510 2975 4245 4180.26 0.00 0 597 4558 4401 4293 4136 4028 4347 4082 120 1265 1000 2800 5 1 12025023 506 -1.92 0.61 12 0.01 -2189.00 6893.00 9300 20240605 -54.78 2855 20250407 47.29 5880 -28.49 20250102 2855 47.29 20250407 6480 -35.11 20241230 520 708.65 20241125 0.97 Y 200230 1000 120 억 0 N N 0 N 00 N
10 20250428 160928 57 100.00 KOSDAQ 제약 N N N N N 4245 -175 5 -3.96 170658274 39797 81.14 4440 4450 4185 5740 3095 4420 4288.22 0.00 0 -1634 4646 4532 4331 4217 4016 4590 4275 120 1320 1000 2910 5 1 12025023 510 -1.94 0.62 12 0.33 -2189.00 6893.00 9300 20240605 -54.35 2855 20250407 48.69 5880 -27.81 20250102 2855 48.69 20250407 6480 -34.49 20241230 520 716.35 20241125 0.96 Y 200230 1000 120 억 0 N N 0 N 00 N
11 20250428 150932 57 100.00 KOSDAQ 제약 N N N N N 4325 -95 5 -2.15 136942369 31882 65.00 4440 4450 4185 5740 3095 4420 4295.29 0.00 0 -1916 4646 4532 4331 4217 4016 4590 4275 120 1320 1000 2910 5 1 12025023 520 -1.98 0.63 12 0.27 -2189.00 6893.00 9300 20240605 -53.49 2855 20250407 51.49 5880 -26.45 20250102 2855 51.49 20250407 6480 -33.26 20241230 520 731.73 20241125 0.96 Y 200230 1000 120 억 0 N N 0 N 00 N
12 20250428 140932 57 100.00 KOSDAQ 제약 N N N N N 4305 -115 5 -2.60 119441354 27829 56.74 4440 4450 4185 5740 3095 4420 4291.97 0.00 0 -1347 4646 4532 4331 4217 4016 4590 4275 120 1320 1000 2910 5 1 12025023 518 -1.97 0.62 12 0.23 -2189.00 6893.00 9300 20240605 -53.71 2855 20250407 50.79 5880 -26.79 20250102 2855 50.79 20250407 6480 -33.56 20241230 520 727.88 20241125 0.96 Y 200230 1000 120 억 0 N N 0 N 00 N