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
303810/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
20250429,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,160,2,1.63,1122911595,113094,81.49,9880,10100,9800,12770,6890,9830,9928.82,0.78,0,25033,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1598,62.05,1.32,12,0.71,161.00,7553.00,16750,20250219,-40.36,8930,20250409,11.87,16750,-40.36,20250219,8930,11.87,20250409,16750,-40.36,20250219,8930,11.87,20250409,1.11,Y,303810,500,79 억,,124665,N,N,312,N,00,N
20250429,151127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,140,2,1.42,1061120175,106894,77.02,9880,10100,9800,12770,6890,9830,9926.85,0.78,0,23115,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1594,61.93,1.32,12,0.67,161.00,7553.00,16750,20250219,-40.48,8930,20250409,11.65,16750,-40.48,20250219,8930,11.65,20250409,16750,-40.48,20250219,8930,11.65,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,190,2,1.93,966114885,97372,70.16,9880,10100,9800,12770,6890,9830,9921.90,0.78,0,23522,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1602,62.24,1.33,12,0.61,161.00,7553.00,16750,20250219,-40.18,8930,20250409,12.21,16750,-40.18,20250219,8930,12.21,20250409,16750,-40.18,20250219,8930,12.21,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,131126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,210,2,2.14,901867055,90956,65.54,9880,10100,9800,12770,6890,9830,9915.42,0.78,0,21014,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1606,62.36,1.33,12,0.57,161.00,7553.00,16750,20250219,-40.06,8930,20250409,12.43,16750,-40.06,20250219,8930,12.43,20250409,16750,-40.06,20250219,8930,12.43,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,140,2,1.42,826541175,83420,60.11,9880,10100,9800,12770,6890,9830,9908.19,0.78,0,18806,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1594,61.93,1.32,12,0.52,161.00,7553.00,16750,20250219,-40.48,8930,20250409,11.65,16750,-40.48,20250219,8930,11.65,20250409,16750,-40.48,20250219,8930,11.65,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,170,2,1.73,756904875,76458,55.09,9880,10100,9800,12770,6890,9830,9899.62,0.78,0,17791,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1599,62.11,1.32,12,0.48,161.00,7553.00,16750,20250219,-40.30,8930,20250409,11.98,16750,-40.30,20250219,8930,11.98,20250409,16750,-40.30,20250219,8930,11.98,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,101130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,30,2,0.31,428254745,43484,31.33,9880,9920,9800,12770,6890,9830,9848.56,0.78,0,8109,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1577,61.24,1.31,12,0.27,161.00,7553.00,16750,20250219,-41.13,8930,20250409,10.41,16750,-41.13,20250219,8930,10.41,20250409,16750,-41.13,20250219,8930,10.41,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250429,091132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,30,2,0.31,87103780,8844,6.37,9880,9880,9820,12770,6890,9830,9848.91,0.78,0,2396,10256,10042,9936,9722,9616,9990,9670,80,2940,500,6880,10,1,15992070,1577,61.24,1.31,12,0.06,161.00,7553.00,16750,20250219,-41.13,8930,20250409,10.41,16750,-41.13,20250219,8930,10.41,20250409,16750,-41.13,20250219,8930,10.41,20250409,1.11,Y,303810,500,79 억,,124665,N,N,533,N,00,N
20250428,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-240,5,-2.38,1363980195,137032,102.17,10100,10150,9830,13090,7050,10070,9953.82,0.71,0,11218,10316,10192,10126,10002,9936,10160,9970,80,3020,500,7040,10,1,15992070,1572,61.06,1.30,12,0.86,161.00,7553.00,16750,20250219,-41.31,8930,20250409,10.08,16750,-41.31,20250219,8930,10.08,20250409,16750,-41.31,20250219,8930,10.08,20250409,1.00,Y,303810,500,79 억,,113613,N,N,533,N,00,N
20250428,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9850,-220,5,-2.18,1293001745,129823,96.79,10100,10150,9840,13090,7050,10070,9959.73,0.71,0,8362,10316,10192,10126,10002,9936,10160,9970,80,3020,500,7040,10,1,15992070,1575,61.18,1.30,12,0.81,161.00,7553.00,16750,20250219,-41.19,8930,20250409,10.30,16750,-41.19,20250219,8930,10.30,20250409,16750,-41.19,20250219,8930,10.30,20250409,1.00,Y,303810,500,79 억,,113613,N,N,697,N,00,N
20250428,141126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-140,5,-1.39,968364050,96944,72.28,10100,10150,9900,13090,7050,10070,9988.90,0.71,0,5550,10316,10192,10126,10002,9936,10160,9970,80,3020,500,7040,10,1,15992070,1588,61.68,1.31,12,0.61,161.00,7553.00,16750,20250219,-40.72,8930,20250409,11.20,16750,-40.72,20250219,8930,11.20,20250409,16750,-40.72,20250219,8930,11.20,20250409,1.00,Y,303810,500,79 억,,113613,N,N,697,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 161121 57 100.00 KOSDAQ 제약 N N N N N 9990 160 2 1.63 1122911595 113094 81.49 9880 10100 9800 12770 6890 9830 9928.82 0.78 0 25033 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1598 62.05 1.32 12 0.71 161.00 7553.00 16750 20250219 -40.36 8930 20250409 11.87 16750 -40.36 20250219 8930 11.87 20250409 16750 -40.36 20250219 8930 11.87 20250409 1.11 Y 303810 500 79 억 124665 N N 312 N 00 N
3 20250429 151127 57 100.00 KOSDAQ 제약 N N N N N 9970 140 2 1.42 1061120175 106894 77.02 9880 10100 9800 12770 6890 9830 9926.85 0.78 0 23115 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1594 61.93 1.32 12 0.67 161.00 7553.00 16750 20250219 -40.48 8930 20250409 11.65 16750 -40.48 20250219 8930 11.65 20250409 16750 -40.48 20250219 8930 11.65 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
4 20250429 141129 57 100.00 KOSDAQ 제약 N N N N N 10020 190 2 1.93 966114885 97372 70.16 9880 10100 9800 12770 6890 9830 9921.90 0.78 0 23522 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1602 62.24 1.33 12 0.61 161.00 7553.00 16750 20250219 -40.18 8930 20250409 12.21 16750 -40.18 20250219 8930 12.21 20250409 16750 -40.18 20250219 8930 12.21 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
5 20250429 131126 57 100.00 KOSDAQ 제약 N N N N N 10040 210 2 2.14 901867055 90956 65.54 9880 10100 9800 12770 6890 9830 9915.42 0.78 0 21014 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1606 62.36 1.33 12 0.57 161.00 7553.00 16750 20250219 -40.06 8930 20250409 12.43 16750 -40.06 20250219 8930 12.43 20250409 16750 -40.06 20250219 8930 12.43 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
6 20250429 121130 57 100.00 KOSDAQ 제약 N N N N N 9970 140 2 1.42 826541175 83420 60.11 9880 10100 9800 12770 6890 9830 9908.19 0.78 0 18806 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1594 61.93 1.32 12 0.52 161.00 7553.00 16750 20250219 -40.48 8930 20250409 11.65 16750 -40.48 20250219 8930 11.65 20250409 16750 -40.48 20250219 8930 11.65 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
7 20250429 111128 57 100.00 KOSDAQ 제약 N N N N N 10000 170 2 1.73 756904875 76458 55.09 9880 10100 9800 12770 6890 9830 9899.62 0.78 0 17791 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1599 62.11 1.32 12 0.48 161.00 7553.00 16750 20250219 -40.30 8930 20250409 11.98 16750 -40.30 20250219 8930 11.98 20250409 16750 -40.30 20250219 8930 11.98 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
8 20250429 101130 57 100.00 KOSDAQ 제약 N N N N N 9860 30 2 0.31 428254745 43484 31.33 9880 9920 9800 12770 6890 9830 9848.56 0.78 0 8109 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1577 61.24 1.31 12 0.27 161.00 7553.00 16750 20250219 -41.13 8930 20250409 10.41 16750 -41.13 20250219 8930 10.41 20250409 16750 -41.13 20250219 8930 10.41 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
9 20250429 091132 57 100.00 KOSDAQ 제약 N N N N N 9860 30 2 0.31 87103780 8844 6.37 9880 9880 9820 12770 6890 9830 9848.91 0.78 0 2396 10256 10042 9936 9722 9616 9990 9670 80 2940 500 6880 10 1 15992070 1577 61.24 1.31 12 0.06 161.00 7553.00 16750 20250219 -41.13 8930 20250409 10.41 16750 -41.13 20250219 8930 10.41 20250409 16750 -41.13 20250219 8930 10.41 20250409 1.11 Y 303810 500 79 억 124665 N N 533 N 00 N
10 20250428 161120 57 100.00 KOSDAQ 제약 N N N N N 9830 -240 5 -2.38 1363980195 137032 102.17 10100 10150 9830 13090 7050 10070 9953.82 0.71 0 11218 10316 10192 10126 10002 9936 10160 9970 80 3020 500 7040 10 1 15992070 1572 61.06 1.30 12 0.86 161.00 7553.00 16750 20250219 -41.31 8930 20250409 10.08 16750 -41.31 20250219 8930 10.08 20250409 16750 -41.31 20250219 8930 10.08 20250409 1.00 Y 303810 500 79 억 113613 N N 533 N 00 N
11 20250428 151125 57 100.00 KOSDAQ 제약 N N N N N 9850 -220 5 -2.18 1293001745 129823 96.79 10100 10150 9840 13090 7050 10070 9959.73 0.71 0 8362 10316 10192 10126 10002 9936 10160 9970 80 3020 500 7040 10 1 15992070 1575 61.18 1.30 12 0.81 161.00 7553.00 16750 20250219 -41.19 8930 20250409 10.30 16750 -41.19 20250219 8930 10.30 20250409 16750 -41.19 20250219 8930 10.30 20250409 1.00 Y 303810 500 79 억 113613 N N 697 N 00 N
12 20250428 141126 57 100.00 KOSDAQ 제약 N N N N N 9930 -140 5 -1.39 968364050 96944 72.28 10100 10150 9900 13090 7050 10070 9988.90 0.71 0 5550 10316 10192 10126 10002 9936 10160 9970 80 3020 500 7040 10 1 15992070 1588 61.68 1.31 12 0.61 161.00 7553.00 16750 20250219 -40.72 8930 20250409 11.20 16750 -40.72 20250219 8930 11.20 20250409 16750 -40.72 20250219 8930 11.20 20250409 1.00 Y 303810 500 79 억 113613 N N 697 N 00 N