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
243070/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
20250429,161023,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,348421625,13713,80.22,25050,25550,25050,32750,17650,25200,25408.15,18.17,0,5188,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3037,10.31,0.86,12,0.11,2459.00,29617.00,35900,20240510,-29.39,21800,20241210,16.28,28450,-10.90,20250108,23100,9.74,20250409,35900,-29.39,20240510,21800,16.28,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,8,N,00,N
20250429,151028,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,250,2,0.99,333041775,13107,76.68,25050,25550,25050,32750,17650,25200,25409.46,18.17,0,5009,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3049,10.35,0.86,12,0.11,2459.00,29617.00,35900,20240510,-29.11,21800,20241210,16.74,28450,-10.54,20250108,23100,10.17,20250409,35900,-29.11,20240510,21800,16.74,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,141030,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,305998825,12043,70.45,25050,25550,25050,32750,17650,25200,25408.85,18.17,0,4829,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3043,10.33,0.86,12,0.10,2459.00,29617.00,35900,20240510,-29.25,21800,20241210,16.51,28450,-10.72,20250108,23100,9.96,20250409,35900,-29.25,20240510,21800,16.51,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,131027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,250,2,0.99,287778425,11328,66.27,25050,25550,25050,32750,17650,25200,25404.17,18.17,0,4582,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3049,10.35,0.86,12,0.09,2459.00,29617.00,35900,20240510,-29.11,21800,20241210,16.74,28450,-10.54,20250108,23100,10.17,20250409,35900,-29.11,20240510,21800,16.74,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,121031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25500,300,2,1.19,220580975,8674,50.74,25050,25550,25050,32750,17650,25200,25430.13,18.17,0,3882,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3055,10.37,0.86,12,0.07,2459.00,29617.00,35900,20240510,-28.97,21800,20241210,16.97,28450,-10.37,20250108,23100,10.39,20250409,35900,-28.97,20240510,21800,16.97,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,111029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,210722700,8286,48.47,25050,25550,25050,32750,17650,25200,25431.17,18.17,0,3747,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3043,10.33,0.86,12,0.07,2459.00,29617.00,35900,20240510,-29.25,21800,20241210,16.51,28450,-10.72,20250108,23100,9.96,20250409,35900,-29.25,20240510,21800,16.51,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,101031,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25450,250,2,0.99,175181000,6887,40.29,25050,25550,25050,32750,17650,25200,25436.47,18.17,0,3632,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3049,10.35,0.86,12,0.06,2459.00,29617.00,35900,20240510,-29.11,21800,20241210,16.74,28450,-10.54,20250108,23100,10.17,20250409,35900,-29.11,20240510,21800,16.74,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250429,091032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,6161100,244,1.43,25050,25350,25050,32750,17650,25200,25250.41,18.17,0,-78,25766,25482,25166,24882,24566,25325,24725,60,7550,500,18140,50,1,11979665,3037,10.31,0.86,12,0.00,2459.00,29617.00,35900,20240510,-29.39,21800,20241210,16.28,28450,-10.90,20250108,23100,9.74,20250409,35900,-29.39,20240510,21800,16.28,20241210,1.01,Y,243070,500,59 억,,2176533,N,N,34,N,00,N
20250428,161022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,200,2,0.80,430506775,17094,120.51,25300,25450,24850,32500,17500,25000,25184.67,18.22,0,-6004,25466,25232,25116,24882,24766,25175,24825,60,7500,500,18000,50,1,11979665,3019,10.25,0.85,12,0.14,2459.00,29617.00,35900,20240510,-29.81,21800,20241210,15.60,28450,-11.42,20250108,23100,9.09,20250409,35900,-29.81,20240510,21800,15.60,20241210,1.03,Y,243070,500,59 억,,2182873,N,N,34,N,00,N
20250428,151026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25050,50,2,0.20,419020125,16636,117.28,25300,25450,24850,32500,17500,25000,25187.55,18.22,0,-6246,25466,25232,25116,24882,24766,25175,24825,60,7500,500,18000,50,1,11979665,3001,10.19,0.85,12,0.14,2459.00,29617.00,35900,20240510,-30.22,21800,20241210,14.91,28450,-11.95,20250108,23100,8.44,20250409,35900,-30.22,20240510,21800,14.91,20241210,1.03,Y,243070,500,59 억,,2182873,N,N,160,N,00,N
20250428,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,250,2,1.00,373226275,14813,104.43,25300,25450,24850,32500,17500,25000,25195.86,18.22,0,-6406,25466,25232,25116,24882,24766,25175,24825,60,7500,500,18000,50,1,11979665,3025,10.27,0.85,12,0.12,2459.00,29617.00,35900,20240510,-29.67,21800,20241210,15.83,28450,-11.25,20250108,23100,9.31,20250409,35900,-29.67,20240510,21800,15.83,20241210,1.03,Y,243070,500,59 억,,2182873,N,N,160,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 161023 55 60.00 KOSDAQ 제약 N N N Y 60 N 25350 150 2 0.60 348421625 13713 80.22 25050 25550 25050 32750 17650 25200 25408.15 18.17 0 5188 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3037 10.31 0.86 12 0.11 2459.00 29617.00 35900 20240510 -29.39 21800 20241210 16.28 28450 -10.90 20250108 23100 9.74 20250409 35900 -29.39 20240510 21800 16.28 20241210 1.01 Y 243070 500 59 억 2176533 N N 8 N 00 N
3 20250429 151028 55 60.00 KOSDAQ 제약 N N N Y 60 N 25450 250 2 0.99 333041775 13107 76.68 25050 25550 25050 32750 17650 25200 25409.46 18.17 0 5009 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3049 10.35 0.86 12 0.11 2459.00 29617.00 35900 20240510 -29.11 21800 20241210 16.74 28450 -10.54 20250108 23100 10.17 20250409 35900 -29.11 20240510 21800 16.74 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
4 20250429 141030 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 200 2 0.79 305998825 12043 70.45 25050 25550 25050 32750 17650 25200 25408.85 18.17 0 4829 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3043 10.33 0.86 12 0.10 2459.00 29617.00 35900 20240510 -29.25 21800 20241210 16.51 28450 -10.72 20250108 23100 9.96 20250409 35900 -29.25 20240510 21800 16.51 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
5 20250429 131027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25450 250 2 0.99 287778425 11328 66.27 25050 25550 25050 32750 17650 25200 25404.17 18.17 0 4582 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3049 10.35 0.86 12 0.09 2459.00 29617.00 35900 20240510 -29.11 21800 20241210 16.74 28450 -10.54 20250108 23100 10.17 20250409 35900 -29.11 20240510 21800 16.74 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
6 20250429 121031 55 60.00 KOSDAQ 제약 N N N Y 60 N 25500 300 2 1.19 220580975 8674 50.74 25050 25550 25050 32750 17650 25200 25430.13 18.17 0 3882 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3055 10.37 0.86 12 0.07 2459.00 29617.00 35900 20240510 -28.97 21800 20241210 16.97 28450 -10.37 20250108 23100 10.39 20250409 35900 -28.97 20240510 21800 16.97 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
7 20250429 111029 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 200 2 0.79 210722700 8286 48.47 25050 25550 25050 32750 17650 25200 25431.17 18.17 0 3747 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3043 10.33 0.86 12 0.07 2459.00 29617.00 35900 20240510 -29.25 21800 20241210 16.51 28450 -10.72 20250108 23100 9.96 20250409 35900 -29.25 20240510 21800 16.51 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
8 20250429 101031 55 60.00 KOSDAQ 제약 N N N Y 60 N 25450 250 2 0.99 175181000 6887 40.29 25050 25550 25050 32750 17650 25200 25436.47 18.17 0 3632 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3049 10.35 0.86 12 0.06 2459.00 29617.00 35900 20240510 -29.11 21800 20241210 16.74 28450 -10.54 20250108 23100 10.17 20250409 35900 -29.11 20240510 21800 16.74 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
9 20250429 091032 55 60.00 KOSDAQ 제약 N N N Y 60 N 25350 150 2 0.60 6161100 244 1.43 25050 25350 25050 32750 17650 25200 25250.41 18.17 0 -78 25766 25482 25166 24882 24566 25325 24725 60 7550 500 18140 50 1 11979665 3037 10.31 0.86 12 0.00 2459.00 29617.00 35900 20240510 -29.39 21800 20241210 16.28 28450 -10.90 20250108 23100 9.74 20250409 35900 -29.39 20240510 21800 16.28 20241210 1.01 Y 243070 500 59 억 2176533 N N 34 N 00 N
10 20250428 161022 55 60.00 KOSDAQ 제약 N N N Y 60 N 25200 200 2 0.80 430506775 17094 120.51 25300 25450 24850 32500 17500 25000 25184.67 18.22 0 -6004 25466 25232 25116 24882 24766 25175 24825 60 7500 500 18000 50 1 11979665 3019 10.25 0.85 12 0.14 2459.00 29617.00 35900 20240510 -29.81 21800 20241210 15.60 28450 -11.42 20250108 23100 9.09 20250409 35900 -29.81 20240510 21800 15.60 20241210 1.03 Y 243070 500 59 억 2182873 N N 34 N 00 N
11 20250428 151026 55 60.00 KOSDAQ 제약 N N N Y 60 N 25050 50 2 0.20 419020125 16636 117.28 25300 25450 24850 32500 17500 25000 25187.55 18.22 0 -6246 25466 25232 25116 24882 24766 25175 24825 60 7500 500 18000 50 1 11979665 3001 10.19 0.85 12 0.14 2459.00 29617.00 35900 20240510 -30.22 21800 20241210 14.91 28450 -11.95 20250108 23100 8.44 20250409 35900 -30.22 20240510 21800 14.91 20241210 1.03 Y 243070 500 59 억 2182873 N N 160 N 00 N
12 20250428 141027 55 60.00 KOSDAQ 제약 N N N Y 60 N 25250 250 2 1.00 373226275 14813 104.43 25300 25450 24850 32500 17500 25000 25195.86 18.22 0 -6406 25466 25232 25116 24882 24766 25175 24825 60 7500 500 18000 50 1 11979665 3025 10.27 0.85 12 0.12 2459.00 29617.00 35900 20240510 -29.67 21800 20241210 15.83 28450 -11.25 20250108 23100 9.31 20250409 35900 -29.67 20240510 21800 15.83 20241210 1.03 Y 243070 500 59 억 2182873 N N 160 N 00 N