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
206650/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
20250429,160937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13590,500,2,3.82,7911096015,578637,106.55,13410,13980,13200,17010,9170,13090,13671.95,7.72,0,61604,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,4977,26.13,3.76,12,1.58,520.00,3614.00,18800,20241106,-27.71,9350,20240805,45.35,13980,-2.79,20250429,10000,35.90,20250409,18800,-27.71,20241106,9350,45.35,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,9495,N,00,N
20250429,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13560,470,2,3.59,7611850025,556526,102.48,13410,13980,13200,17010,9170,13090,13677.44,7.72,0,58370,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,4966,26.08,3.75,12,1.52,520.00,3614.00,18800,20241106,-27.87,9350,20240805,45.03,13980,-3.00,20250429,10000,35.60,20250409,18800,-27.87,20241106,9350,45.03,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,140943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13640,550,2,4.20,6867563975,501655,92.38,13410,13980,13200,17010,9170,13090,13689.81,7.72,0,23079,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,4996,26.23,3.77,12,1.37,520.00,3614.00,18800,20241106,-27.45,9350,20240805,45.88,13980,-2.43,20250429,10000,36.40,20250409,18800,-27.45,20241106,9350,45.88,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,130940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13710,620,2,4.74,6520926775,476236,87.70,13410,13980,13200,17010,9170,13090,13692.64,7.72,0,16327,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,5021,26.37,3.79,12,1.30,520.00,3614.00,18800,20241106,-27.07,9350,20240805,46.63,13980,-1.93,20250429,10000,37.10,20250409,18800,-27.07,20241106,9350,46.63,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13790,700,2,5.35,6023254070,439995,81.02,13410,13980,13200,17010,9170,13090,13689.37,7.72,0,12387,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,5050,26.52,3.82,12,1.20,520.00,3614.00,18800,20241106,-26.65,9350,20240805,47.49,13980,-1.36,20250429,10000,37.90,20250409,18800,-26.65,20241106,9350,47.49,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13850,760,2,5.81,5556143190,406252,74.81,13410,13980,13200,17010,9170,13090,13676.59,7.72,0,7176,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,5072,26.63,3.83,12,1.11,520.00,3614.00,18800,20241106,-26.33,9350,20240805,48.13,13980,-0.93,20250429,10000,38.50,20250409,18800,-26.33,20241106,9350,48.13,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,100944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13770,680,2,5.19,4706080330,344947,63.52,13410,13980,13200,17010,9170,13090,13642.91,7.72,0,1031,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,5043,26.48,3.81,12,0.94,520.00,3614.00,18800,20241106,-26.76,9350,20240805,47.27,13980,-1.50,20250429,10000,37.70,20250409,18800,-26.76,20241106,9350,47.27,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250429,090945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13370,280,2,2.14,1217597495,90461,16.66,13410,13660,13340,17010,9170,13090,13459.92,7.72,0,-4896,13723,13406,12913,12596,12103,13565,12755,183,3920,500,9680,10,1,36624236,4897,25.71,3.70,12,0.25,520.00,3614.00,18800,20241106,-28.88,9350,20240805,42.99,13660,-2.12,20250429,10000,33.70,20250409,18800,-28.88,20241106,9350,42.99,20240805,2.09,Y,206650,500,183 억,,2829014,N,N,4784,N,00,N
20250428,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13090,790,2,6.42,7011214470,543041,330.94,12450,13230,12420,15990,8610,12300,12910.98,7.59,0,43501,12653,12476,12173,11996,11693,12565,12085,183,3690,500,9100,10,1,36624236,4794,25.17,3.62,12,1.48,520.00,3614.00,18800,20241106,-30.37,9350,20240805,40.00,13230,-1.06,20250428,10000,30.90,20250409,18800,-30.37,20241106,9350,40.00,20240805,1.89,Y,206650,500,183 억,,2780879,N,N,4784,N,00,N
20250428,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12950,650,2,5.28,6795918200,526484,320.85,12450,13230,12420,15990,8610,12300,12908.12,7.59,0,42333,12653,12476,12173,11996,11693,12565,12085,183,3690,500,9100,10,1,36624236,4743,24.90,3.58,12,1.44,520.00,3614.00,18800,20241106,-31.12,9350,20240805,38.50,13230,-2.12,20250428,10000,29.50,20250409,18800,-31.12,20241106,9350,38.50,20240805,1.89,Y,206650,500,183 억,,2780879,N,N,3048,N,00,N
20250428,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13010,710,2,5.77,6076354460,471454,287.32,12450,13230,12420,15990,8610,12300,12888.54,7.59,0,37249,12653,12476,12173,11996,11693,12565,12085,183,3690,500,9100,10,1,36624236,4765,25.02,3.60,12,1.29,520.00,3614.00,18800,20241106,-30.80,9350,20240805,39.14,13230,-1.66,20250428,10000,30.10,20250409,18800,-30.80,20241106,9350,39.14,20240805,1.89,Y,206650,500,183 억,,2780879,N,N,3048,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 160937 55 60.00 KOSDAQ 제약 N N N Y 60 N 13590 500 2 3.82 7911096015 578637 106.55 13410 13980 13200 17010 9170 13090 13671.95 7.72 0 61604 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 4977 26.13 3.76 12 1.58 520.00 3614.00 18800 20241106 -27.71 9350 20240805 45.35 13980 -2.79 20250429 10000 35.90 20250409 18800 -27.71 20241106 9350 45.35 20240805 2.09 Y 206650 500 183 억 2829014 N N 9495 N 00 N
3 20250429 150941 55 60.00 KOSDAQ 제약 N N N Y 60 N 13560 470 2 3.59 7611850025 556526 102.48 13410 13980 13200 17010 9170 13090 13677.44 7.72 0 58370 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 4966 26.08 3.75 12 1.52 520.00 3614.00 18800 20241106 -27.87 9350 20240805 45.03 13980 -3.00 20250429 10000 35.60 20250409 18800 -27.87 20241106 9350 45.03 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
4 20250429 140943 55 60.00 KOSDAQ 제약 N N N Y 60 N 13640 550 2 4.20 6867563975 501655 92.38 13410 13980 13200 17010 9170 13090 13689.81 7.72 0 23079 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 4996 26.23 3.77 12 1.37 520.00 3614.00 18800 20241106 -27.45 9350 20240805 45.88 13980 -2.43 20250429 10000 36.40 20250409 18800 -27.45 20241106 9350 45.88 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
5 20250429 130940 55 60.00 KOSDAQ 제약 N N N Y 60 N 13710 620 2 4.74 6520926775 476236 87.70 13410 13980 13200 17010 9170 13090 13692.64 7.72 0 16327 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 5021 26.37 3.79 12 1.30 520.00 3614.00 18800 20241106 -27.07 9350 20240805 46.63 13980 -1.93 20250429 10000 37.10 20250409 18800 -27.07 20241106 9350 46.63 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
6 20250429 120944 55 60.00 KOSDAQ 제약 N N N Y 60 N 13790 700 2 5.35 6023254070 439995 81.02 13410 13980 13200 17010 9170 13090 13689.37 7.72 0 12387 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 5050 26.52 3.82 12 1.20 520.00 3614.00 18800 20241106 -26.65 9350 20240805 47.49 13980 -1.36 20250429 10000 37.90 20250409 18800 -26.65 20241106 9350 47.49 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
7 20250429 110942 55 60.00 KOSDAQ 제약 N N N Y 60 N 13850 760 2 5.81 5556143190 406252 74.81 13410 13980 13200 17010 9170 13090 13676.59 7.72 0 7176 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 5072 26.63 3.83 12 1.11 520.00 3614.00 18800 20241106 -26.33 9350 20240805 48.13 13980 -0.93 20250429 10000 38.50 20250409 18800 -26.33 20241106 9350 48.13 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
8 20250429 100944 55 60.00 KOSDAQ 제약 N N N Y 60 N 13770 680 2 5.19 4706080330 344947 63.52 13410 13980 13200 17010 9170 13090 13642.91 7.72 0 1031 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 5043 26.48 3.81 12 0.94 520.00 3614.00 18800 20241106 -26.76 9350 20240805 47.27 13980 -1.50 20250429 10000 37.70 20250409 18800 -26.76 20241106 9350 47.27 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
9 20250429 090945 55 60.00 KOSDAQ 제약 N N N Y 60 N 13370 280 2 2.14 1217597495 90461 16.66 13410 13660 13340 17010 9170 13090 13459.92 7.72 0 -4896 13723 13406 12913 12596 12103 13565 12755 183 3920 500 9680 10 1 36624236 4897 25.71 3.70 12 0.25 520.00 3614.00 18800 20241106 -28.88 9350 20240805 42.99 13660 -2.12 20250429 10000 33.70 20250409 18800 -28.88 20241106 9350 42.99 20240805 2.09 Y 206650 500 183 억 2829014 N N 4784 N 00 N
10 20250428 160936 55 60.00 KOSDAQ 제약 N N N Y 60 N 13090 790 2 6.42 7011214470 543041 330.94 12450 13230 12420 15990 8610 12300 12910.98 7.59 0 43501 12653 12476 12173 11996 11693 12565 12085 183 3690 500 9100 10 1 36624236 4794 25.17 3.62 12 1.48 520.00 3614.00 18800 20241106 -30.37 9350 20240805 40.00 13230 -1.06 20250428 10000 30.90 20250409 18800 -30.37 20241106 9350 40.00 20240805 1.89 Y 206650 500 183 억 2780879 N N 4784 N 00 N
11 20250428 150940 55 60.00 KOSDAQ 제약 N N N Y 60 N 12950 650 2 5.28 6795918200 526484 320.85 12450 13230 12420 15990 8610 12300 12908.12 7.59 0 42333 12653 12476 12173 11996 11693 12565 12085 183 3690 500 9100 10 1 36624236 4743 24.90 3.58 12 1.44 520.00 3614.00 18800 20241106 -31.12 9350 20240805 38.50 13230 -2.12 20250428 10000 29.50 20250409 18800 -31.12 20241106 9350 38.50 20240805 1.89 Y 206650 500 183 억 2780879 N N 3048 N 00 N
12 20250428 140940 55 60.00 KOSDAQ 제약 N N N Y 60 N 13010 710 2 5.77 6076354460 471454 287.32 12450 13230 12420 15990 8610 12300 12888.54 7.59 0 37249 12653 12476 12173 11996 11693 12565 12085 183 3690 500 9100 10 1 36624236 4765 25.02 3.60 12 1.29 520.00 3614.00 18800 20241106 -30.80 9350 20240805 39.14 13230 -1.66 20250428 10000 30.10 20250409 18800 -30.80 20241106 9350 39.14 20240805 1.89 Y 206650 500 183 억 2780879 N N 3048 N 00 N