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
205470/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
20250429,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1383,13,2,0.95,493192512,357237,69.17,1370,1390,1364,1781,959,1370,1380.57,7.82,0,154028,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1789,-5.89,0.62,12,0.28,-235.00,2214.00,3235,20240819,-57.25,1254,20250409,10.29,2175,-36.41,20250109,1254,10.29,20250409,3235,-57.25,20240819,1254,10.29,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,719,N,00,N
20250429,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1382,12,2,0.88,419042420,303454,58.76,1370,1390,1364,1781,959,1370,1380.91,7.82,0,147352,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1788,-5.88,0.62,12,0.23,-235.00,2214.00,3235,20240819,-57.28,1254,20250409,10.21,2175,-36.46,20250109,1254,10.21,20250409,3235,-57.28,20240819,1254,10.21,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1385,15,2,1.09,392771396,284438,55.08,1370,1390,1364,1781,959,1370,1380.87,7.82,0,142569,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1792,-5.89,0.63,12,0.22,-235.00,2214.00,3235,20240819,-57.19,1254,20250409,10.45,2175,-36.32,20250109,1254,10.45,20250409,3235,-57.19,20240819,1254,10.45,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1385,15,2,1.09,334200300,242038,46.87,1370,1390,1364,1781,959,1370,1380.78,7.82,0,120837,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1792,-5.89,0.63,12,0.19,-235.00,2214.00,3235,20240819,-57.19,1254,20250409,10.45,2175,-36.32,20250109,1254,10.45,20250409,3235,-57.19,20240819,1254,10.45,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,120943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1389,19,2,1.39,311099635,225361,43.64,1370,1390,1364,1781,959,1370,1380.45,7.82,0,124517,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1797,-5.91,0.63,12,0.17,-235.00,2214.00,3235,20240819,-57.06,1254,20250409,10.77,2175,-36.14,20250109,1254,10.77,20250409,3235,-57.06,20240819,1254,10.77,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,110941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1381,11,2,0.80,198930071,144506,27.98,1370,1385,1364,1781,959,1370,1376.62,7.82,0,67091,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1787,-5.88,0.62,12,0.11,-235.00,2214.00,3235,20240819,-57.31,1254,20250409,10.13,2175,-36.51,20250109,1254,10.13,20250409,3235,-57.31,20240819,1254,10.13,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1381,11,2,0.80,124775387,90790,17.58,1370,1381,1364,1781,959,1370,1374.33,7.82,0,34721,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1787,-5.88,0.62,12,0.07,-235.00,2214.00,3235,20240819,-57.31,1254,20250409,10.13,2175,-36.51,20250109,1254,10.13,20250409,3235,-57.31,20240819,1254,10.13,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250429,090944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1369,-1,5,-0.07,8644213,6307,1.22,1370,1379,1369,1781,959,1370,1370.57,7.82,0,1776,1428,1398,1381,1351,1334,1390,1343,130,411,100,950,1,1,129375009,1771,-5.83,0.62,12,0.00,-235.00,2214.00,3235,20240819,-57.68,1254,20250409,9.17,2175,-37.06,20250109,1254,9.17,20250409,3235,-57.68,20240819,1254,9.17,20250409,4.28,Y,205470,100,129 억,,10122147,N,N,3550,N,00,N
20250428,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1370,-30,5,-2.14,709340155,514906,112.69,1401,1411,1364,1820,980,1400,1377.65,7.94,0,-149544,1432,1416,1408,1392,1384,1412,1388,130,420,100,980,1,1,129375009,1772,-5.83,0.62,12,0.40,-235.00,2214.00,3235,20240819,-57.65,1254,20250409,9.25,2175,-37.01,20250109,1254,9.25,20250409,3235,-57.65,20240819,1254,9.25,20250409,4.29,Y,205470,100,129 억,,10271726,N,N,3550,N,00,N
20250428,150938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1368,-32,5,-2.29,581183829,421204,92.18,1401,1411,1366,1820,980,1400,1379.82,7.94,0,-145366,1432,1416,1408,1392,1384,1412,1388,130,420,100,980,1,1,129375009,1770,-5.82,0.62,12,0.33,-235.00,2214.00,3235,20240819,-57.71,1254,20250409,9.09,2175,-37.10,20250109,1254,9.09,20250409,3235,-57.71,20240819,1254,9.09,20250409,4.29,Y,205470,100,129 억,,10271726,N,N,6941,N,00,N
20250428,140939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1369,-31,5,-2.21,481327512,348210,76.21,1401,1411,1369,1820,980,1400,1382.29,7.94,0,-113303,1432,1416,1408,1392,1384,1412,1388,130,420,100,980,1,1,129375009,1771,-5.83,0.62,12,0.27,-235.00,2214.00,3235,20240819,-57.68,1254,20250409,9.17,2175,-37.06,20250109,1254,9.17,20250409,3235,-57.68,20240819,1254,9.17,20250409,4.29,Y,205470,100,129 억,,10271726,N,N,6941,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 160935 55 60.00 KOSDAQ 제약 N N N Y 60 N 1383 13 2 0.95 493192512 357237 69.17 1370 1390 1364 1781 959 1370 1380.57 7.82 0 154028 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1789 -5.89 0.62 12 0.28 -235.00 2214.00 3235 20240819 -57.25 1254 20250409 10.29 2175 -36.41 20250109 1254 10.29 20250409 3235 -57.25 20240819 1254 10.29 20250409 4.28 Y 205470 100 129 억 10122147 N N 719 N 00 N
3 20250429 150939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1382 12 2 0.88 419042420 303454 58.76 1370 1390 1364 1781 959 1370 1380.91 7.82 0 147352 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1788 -5.88 0.62 12 0.23 -235.00 2214.00 3235 20240819 -57.28 1254 20250409 10.21 2175 -36.46 20250109 1254 10.21 20250409 3235 -57.28 20240819 1254 10.21 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
4 20250429 140941 55 60.00 KOSDAQ 제약 N N N Y 60 N 1385 15 2 1.09 392771396 284438 55.08 1370 1390 1364 1781 959 1370 1380.87 7.82 0 142569 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1792 -5.89 0.63 12 0.22 -235.00 2214.00 3235 20240819 -57.19 1254 20250409 10.45 2175 -36.32 20250109 1254 10.45 20250409 3235 -57.19 20240819 1254 10.45 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
5 20250429 130939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1385 15 2 1.09 334200300 242038 46.87 1370 1390 1364 1781 959 1370 1380.78 7.82 0 120837 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1792 -5.89 0.63 12 0.19 -235.00 2214.00 3235 20240819 -57.19 1254 20250409 10.45 2175 -36.32 20250109 1254 10.45 20250409 3235 -57.19 20240819 1254 10.45 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
6 20250429 120943 55 60.00 KOSDAQ 제약 N N N Y 60 N 1389 19 2 1.39 311099635 225361 43.64 1370 1390 1364 1781 959 1370 1380.45 7.82 0 124517 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1797 -5.91 0.63 12 0.17 -235.00 2214.00 3235 20240819 -57.06 1254 20250409 10.77 2175 -36.14 20250109 1254 10.77 20250409 3235 -57.06 20240819 1254 10.77 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
7 20250429 110941 55 60.00 KOSDAQ 제약 N N N Y 60 N 1381 11 2 0.80 198930071 144506 27.98 1370 1385 1364 1781 959 1370 1376.62 7.82 0 67091 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1787 -5.88 0.62 12 0.11 -235.00 2214.00 3235 20240819 -57.31 1254 20250409 10.13 2175 -36.51 20250109 1254 10.13 20250409 3235 -57.31 20240819 1254 10.13 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
8 20250429 100943 55 60.00 KOSDAQ 제약 N N N Y 60 N 1381 11 2 0.80 124775387 90790 17.58 1370 1381 1364 1781 959 1370 1374.33 7.82 0 34721 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1787 -5.88 0.62 12 0.07 -235.00 2214.00 3235 20240819 -57.31 1254 20250409 10.13 2175 -36.51 20250109 1254 10.13 20250409 3235 -57.31 20240819 1254 10.13 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
9 20250429 090944 55 60.00 KOSDAQ 제약 N N N Y 60 N 1369 -1 5 -0.07 8644213 6307 1.22 1370 1379 1369 1781 959 1370 1370.57 7.82 0 1776 1428 1398 1381 1351 1334 1390 1343 130 411 100 950 1 1 129375009 1771 -5.83 0.62 12 0.00 -235.00 2214.00 3235 20240819 -57.68 1254 20250409 9.17 2175 -37.06 20250109 1254 9.17 20250409 3235 -57.68 20240819 1254 9.17 20250409 4.28 Y 205470 100 129 억 10122147 N N 3550 N 00 N
10 20250428 160935 55 60.00 KOSDAQ 제약 N N N Y 60 N 1370 -30 5 -2.14 709340155 514906 112.69 1401 1411 1364 1820 980 1400 1377.65 7.94 0 -149544 1432 1416 1408 1392 1384 1412 1388 130 420 100 980 1 1 129375009 1772 -5.83 0.62 12 0.40 -235.00 2214.00 3235 20240819 -57.65 1254 20250409 9.25 2175 -37.01 20250109 1254 9.25 20250409 3235 -57.65 20240819 1254 9.25 20250409 4.29 Y 205470 100 129 억 10271726 N N 3550 N 00 N
11 20250428 150938 55 60.00 KOSDAQ 제약 N N N Y 60 N 1368 -32 5 -2.29 581183829 421204 92.18 1401 1411 1366 1820 980 1400 1379.82 7.94 0 -145366 1432 1416 1408 1392 1384 1412 1388 130 420 100 980 1 1 129375009 1770 -5.82 0.62 12 0.33 -235.00 2214.00 3235 20240819 -57.71 1254 20250409 9.09 2175 -37.10 20250109 1254 9.09 20250409 3235 -57.71 20240819 1254 9.09 20250409 4.29 Y 205470 100 129 억 10271726 N N 6941 N 00 N
12 20250428 140939 55 60.00 KOSDAQ 제약 N N N Y 60 N 1369 -31 5 -2.21 481327512 348210 76.21 1401 1411 1369 1820 980 1400 1382.29 7.94 0 -113303 1432 1416 1408 1392 1384 1412 1388 130 420 100 980 1 1 129375009 1771 -5.83 0.62 12 0.27 -235.00 2214.00 3235 20240819 -57.68 1254 20250409 9.17 2175 -37.06 20250109 1254 9.17 20250409 3235 -57.68 20240819 1254 9.17 20250409 4.29 Y 205470 100 129 억 10271726 N N 6941 N 00 N