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
225220/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
20250429,161003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,10,2,0.45,19959450,9029,65.37,2205,2245,2190,2870,1550,2210,2210.59,0.67,0,1197,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,426,-6.24,0.47,12,0.05,-356.00,4763.00,5140,20240819,-56.81,1980,20241209,12.12,3030,-26.73,20250211,2035,9.09,20250407,5140,-56.81,20240819,1980,12.12,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,15,2,0.68,19626450,8879,64.28,2205,2245,2190,2870,1550,2210,2210.43,0.67,0,1288,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,427,-6.25,0.47,12,0.05,-356.00,4763.00,5140,20240819,-56.71,1980,20241209,12.37,3030,-26.57,20250211,2035,9.34,20250407,5140,-56.71,20240819,1980,12.37,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,141009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,10,2,0.45,15471355,6999,50.67,2205,2245,2190,2870,1550,2210,2210.51,0.67,0,887,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,426,-6.24,0.47,12,0.04,-356.00,4763.00,5140,20240819,-56.81,1980,20241209,12.12,3030,-26.73,20250211,2035,9.09,20250407,5140,-56.81,20240819,1980,12.12,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,0,3,0.00,14655615,6631,48.01,2205,2245,2190,2870,1550,2210,2210.17,0.67,0,986,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,424,-6.21,0.46,12,0.03,-356.00,4763.00,5140,20240819,-57.00,1980,20241209,11.62,3030,-27.06,20250211,2035,8.60,20250407,5140,-57.00,20240819,1980,11.62,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,20,2,0.90,14121290,6389,46.25,2205,2245,2190,2870,1550,2210,2210.25,0.67,0,1093,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,428,-6.26,0.47,12,0.03,-356.00,4763.00,5140,20240819,-56.61,1980,20241209,12.63,3030,-26.40,20250211,2035,9.58,20250407,5140,-56.61,20240819,1980,12.63,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,30,2,1.36,12300745,5566,40.30,2205,2245,2190,2870,1550,2210,2209.98,0.67,0,758,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,430,-6.29,0.47,12,0.03,-356.00,4763.00,5140,20240819,-56.42,1980,20241209,13.13,3030,-26.07,20250211,2035,10.07,20250407,5140,-56.42,20240819,1980,13.13,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,0,3,0.00,5893055,2676,19.37,2205,2210,2190,2870,1550,2210,2202.19,0.67,0,-224,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,424,-6.21,0.46,12,0.01,-356.00,4763.00,5140,20240819,-57.00,1980,20241209,11.62,3030,-27.06,20250211,2035,8.60,20250407,5140,-57.00,20240819,1980,11.62,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250429,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2195,-15,5,-0.68,530860,241,1.74,2205,2205,2195,2870,1550,2210,2202.74,0.67,0,-86,2263,2236,2213,2186,2163,2225,2175,96,660,500,1370,5,1,19190021,421,-6.17,0.46,12,0.00,-356.00,4763.00,5140,20240819,-57.30,1980,20241209,10.86,3030,-27.56,20250211,2035,7.86,20250407,5140,-57.30,20240819,1980,10.86,20241209,2.82,Y,225220,500,95 억,,128166,N,N,0,N,00,N
20250428,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,-5,5,-0.23,30584965,13813,91.50,2240,2240,2190,2875,1555,2215,2214.22,0.66,0,658,2291,2252,2221,2182,2151,2237,2167,96,660,500,1370,5,1,19190021,424,-6.21,0.46,12,0.07,-356.00,4763.00,5140,20240819,-57.00,1980,20241209,11.62,3030,-27.06,20250211,2035,8.60,20250407,5140,-57.00,20240819,1980,11.62,20241209,2.84,Y,225220,500,95 억,,127249,N,N,83,N,00,N
20250428,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2215,0,3,0.00,26917830,12151,80.49,2240,2240,2190,2875,1555,2215,2215.28,0.66,0,1345,2291,2252,2221,2182,2151,2237,2167,96,660,500,1370,5,1,19190021,425,-6.22,0.47,12,0.06,-356.00,4763.00,5140,20240819,-56.91,1980,20241209,11.87,3030,-26.90,20250211,2035,8.85,20250407,5140,-56.91,20240819,1980,11.87,20241209,2.84,Y,225220,500,95 억,,127249,N,N,83,N,00,N
20250428,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,-5,5,-0.23,26553215,11986,79.39,2240,2240,2190,2875,1555,2215,2215.35,0.66,0,1414,2291,2252,2221,2182,2151,2237,2167,96,660,500,1370,5,1,19190021,424,-6.21,0.46,12,0.06,-356.00,4763.00,5140,20240819,-57.00,1980,20241209,11.62,3030,-27.06,20250211,2035,8.60,20250407,5140,-57.00,20240819,1980,11.62,20241209,2.84,Y,225220,500,95 억,,127249,N,N,83,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 161003 57 100.00 KOSDAQ 제약 N N N N N 2220 10 2 0.45 19959450 9029 65.37 2205 2245 2190 2870 1550 2210 2210.59 0.67 0 1197 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 426 -6.24 0.47 12 0.05 -356.00 4763.00 5140 20240819 -56.81 1980 20241209 12.12 3030 -26.73 20250211 2035 9.09 20250407 5140 -56.81 20240819 1980 12.12 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
3 20250429 151007 57 100.00 KOSDAQ 제약 N N N N N 2225 15 2 0.68 19626450 8879 64.28 2205 2245 2190 2870 1550 2210 2210.43 0.67 0 1288 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 427 -6.25 0.47 12 0.05 -356.00 4763.00 5140 20240819 -56.71 1980 20241209 12.37 3030 -26.57 20250211 2035 9.34 20250407 5140 -56.71 20240819 1980 12.37 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
4 20250429 141009 57 100.00 KOSDAQ 제약 N N N N N 2220 10 2 0.45 15471355 6999 50.67 2205 2245 2190 2870 1550 2210 2210.51 0.67 0 887 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 426 -6.24 0.47 12 0.04 -356.00 4763.00 5140 20240819 -56.81 1980 20241209 12.12 3030 -26.73 20250211 2035 9.09 20250407 5140 -56.81 20240819 1980 12.12 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
5 20250429 131007 57 100.00 KOSDAQ 제약 N N N N N 2210 0 3 0.00 14655615 6631 48.01 2205 2245 2190 2870 1550 2210 2210.17 0.67 0 986 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 424 -6.21 0.46 12 0.03 -356.00 4763.00 5140 20240819 -57.00 1980 20241209 11.62 3030 -27.06 20250211 2035 8.60 20250407 5140 -57.00 20240819 1980 11.62 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
6 20250429 121010 57 100.00 KOSDAQ 제약 N N N N N 2230 20 2 0.90 14121290 6389 46.25 2205 2245 2190 2870 1550 2210 2210.25 0.67 0 1093 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 428 -6.26 0.47 12 0.03 -356.00 4763.00 5140 20240819 -56.61 1980 20241209 12.63 3030 -26.40 20250211 2035 9.58 20250407 5140 -56.61 20240819 1980 12.63 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
7 20250429 111008 57 100.00 KOSDAQ 제약 N N N N N 2240 30 2 1.36 12300745 5566 40.30 2205 2245 2190 2870 1550 2210 2209.98 0.67 0 758 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 430 -6.29 0.47 12 0.03 -356.00 4763.00 5140 20240819 -56.42 1980 20241209 13.13 3030 -26.07 20250211 2035 10.07 20250407 5140 -56.42 20240819 1980 13.13 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
8 20250429 101010 57 100.00 KOSDAQ 제약 N N N N N 2210 0 3 0.00 5893055 2676 19.37 2205 2210 2190 2870 1550 2210 2202.19 0.67 0 -224 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 424 -6.21 0.46 12 0.01 -356.00 4763.00 5140 20240819 -57.00 1980 20241209 11.62 3030 -27.06 20250211 2035 8.60 20250407 5140 -57.00 20240819 1980 11.62 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
9 20250429 091011 57 100.00 KOSDAQ 제약 N N N N N 2195 -15 5 -0.68 530860 241 1.74 2205 2205 2195 2870 1550 2210 2202.74 0.67 0 -86 2263 2236 2213 2186 2163 2225 2175 96 660 500 1370 5 1 19190021 421 -6.17 0.46 12 0.00 -356.00 4763.00 5140 20240819 -57.30 1980 20241209 10.86 3030 -27.56 20250211 2035 7.86 20250407 5140 -57.30 20240819 1980 10.86 20241209 2.82 Y 225220 500 95 억 128166 N N 0 N 00 N
10 20250428 161002 57 100.00 KOSDAQ 제약 N N N N N 2210 -5 5 -0.23 30584965 13813 91.50 2240 2240 2190 2875 1555 2215 2214.22 0.66 0 658 2291 2252 2221 2182 2151 2237 2167 96 660 500 1370 5 1 19190021 424 -6.21 0.46 12 0.07 -356.00 4763.00 5140 20240819 -57.00 1980 20241209 11.62 3030 -27.06 20250211 2035 8.60 20250407 5140 -57.00 20240819 1980 11.62 20241209 2.84 Y 225220 500 95 억 127249 N N 83 N 00 N
11 20250428 151005 57 100.00 KOSDAQ 제약 N N N N N 2215 0 3 0.00 26917830 12151 80.49 2240 2240 2190 2875 1555 2215 2215.28 0.66 0 1345 2291 2252 2221 2182 2151 2237 2167 96 660 500 1370 5 1 19190021 425 -6.22 0.47 12 0.06 -356.00 4763.00 5140 20240819 -56.91 1980 20241209 11.87 3030 -26.90 20250211 2035 8.85 20250407 5140 -56.91 20240819 1980 11.87 20241209 2.84 Y 225220 500 95 억 127249 N N 83 N 00 N
12 20250428 141006 57 100.00 KOSDAQ 제약 N N N N N 2210 -5 5 -0.23 26553215 11986 79.39 2240 2240 2190 2875 1555 2215 2215.35 0.66 0 1414 2291 2252 2221 2182 2151 2237 2167 96 660 500 1370 5 1 19190021 424 -6.21 0.46 12 0.06 -356.00 4763.00 5140 20240819 -57.00 1980 20241209 11.62 3030 -27.06 20250211 2035 8.60 20250407 5140 -57.00 20240819 1980 11.62 20241209 2.84 Y 225220 500 95 억 127249 N N 83 N 00 N