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
330350/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
20250429,161143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,90,2,1.40,231100810,35623,148.52,6460,6590,6350,8340,4500,6420,6487.40,0.74,0,7836,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,859,17.98,0.92,12,0.27,362.00,7056.00,9280,20240808,-29.85,5610,20241209,16.04,7280,-10.58,20250108,5720,13.81,20250404,9280,-29.85,20240808,5610,16.04,20241209,1.97,Y,330350,200,26 억,,97470,N,N,901,N,00,N
20250429,151149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,90,2,1.40,228053660,35152,146.56,6460,6590,6350,8340,4500,6420,6487.64,0.74,0,7672,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,859,17.98,0.92,12,0.27,362.00,7056.00,9280,20240808,-29.85,5610,20241209,16.04,7280,-10.58,20250108,5720,13.81,20250404,9280,-29.85,20240808,5610,16.04,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,141151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,110,2,1.71,218818800,33733,140.64,6460,6590,6350,8340,4500,6420,6486.79,0.74,0,7265,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,862,18.04,0.93,12,0.26,362.00,7056.00,9280,20240808,-29.63,5610,20241209,16.40,7280,-10.30,20250108,5720,14.16,20250404,9280,-29.63,20240808,5610,16.40,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,131148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,80,2,1.25,209032850,32228,134.37,6460,6590,6350,8340,4500,6420,6486.06,0.74,0,7305,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,858,17.96,0.92,12,0.24,362.00,7056.00,9280,20240808,-29.96,5610,20241209,15.86,7280,-10.71,20250108,5720,13.64,20250404,9280,-29.96,20240808,5610,15.86,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,121152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,120,2,1.87,141359650,21698,90.46,6460,6590,6410,8340,4500,6420,6514.87,0.74,0,6748,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,863,18.07,0.93,12,0.16,362.00,7056.00,9280,20240808,-29.53,5610,20241209,16.58,7280,-10.16,20250108,5720,14.34,20250404,9280,-29.53,20240808,5610,16.58,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,111150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,110,2,1.71,125755090,19318,80.54,6460,6590,6410,8340,4500,6420,6509.74,0.74,0,6949,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,862,18.04,0.93,12,0.15,362.00,7056.00,9280,20240808,-29.63,5610,20241209,16.40,7280,-10.30,20250108,5720,14.16,20250404,9280,-29.63,20240808,5610,16.40,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,101152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,130,2,2.02,87539500,13447,56.06,6460,6590,6410,8340,4500,6420,6509.97,0.74,0,3420,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,865,18.09,0.93,12,0.10,362.00,7056.00,9280,20240808,-29.42,5610,20241209,16.76,7280,-10.03,20250108,5720,14.51,20250404,9280,-29.42,20240808,5610,16.76,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250429,091155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,90,2,1.40,6472040,998,4.16,6460,6540,6430,8340,4500,6420,6485.01,0.74,0,151,6713,6566,6483,6336,6253,6525,6295,26,1920,200,4490,10,1,13202139,859,17.98,0.92,12,0.01,362.00,7056.00,9280,20240808,-29.85,5610,20241209,16.04,7280,-10.58,20250108,5720,13.81,20250404,9280,-29.85,20240808,5610,16.04,20241209,1.97,Y,330350,200,26 억,,97470,N,N,453,N,00,N
20250428,161142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-140,5,-2.13,155299070,23985,113.17,6500,6630,6400,8520,4600,6560,6474.84,0.73,0,424,6773,6666,6593,6486,6413,6630,6450,26,1960,200,4590,10,1,13202139,848,17.73,0.91,12,0.18,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,1.97,Y,330350,200,26 억,,96775,N,N,453,N,00,N
20250428,151146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-140,5,-2.13,137689440,21245,100.24,6500,6630,6400,8520,4600,6560,6481.03,0.73,0,353,6773,6666,6593,6486,6413,6630,6450,26,1960,200,4590,10,1,13202139,848,17.73,0.91,12,0.16,362.00,7056.00,9280,20240808,-30.82,5610,20241209,14.44,7280,-11.81,20250108,5720,12.24,20250404,9280,-30.82,20240808,5610,14.44,20241209,1.97,Y,330350,200,26 억,,96775,N,N,998,N,00,N
20250428,141147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-100,5,-1.52,100919820,15524,73.25,6500,6630,6450,8520,4600,6560,6500.89,0.73,0,1547,6773,6666,6593,6486,6413,6630,6450,26,1960,200,4590,10,1,13202139,853,17.85,0.92,12,0.12,362.00,7056.00,9280,20240808,-30.39,5610,20241209,15.15,7280,-11.26,20250108,5720,12.94,20250404,9280,-30.39,20240808,5610,15.15,20241209,1.97,Y,330350,200,26 억,,96775,N,N,998,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 161143 57 100.00 KOSDAQ 제약 N N N N N 6510 90 2 1.40 231100810 35623 148.52 6460 6590 6350 8340 4500 6420 6487.40 0.74 0 7836 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 859 17.98 0.92 12 0.27 362.00 7056.00 9280 20240808 -29.85 5610 20241209 16.04 7280 -10.58 20250108 5720 13.81 20250404 9280 -29.85 20240808 5610 16.04 20241209 1.97 Y 330350 200 26 억 97470 N N 901 N 00 N
3 20250429 151149 57 100.00 KOSDAQ 제약 N N N N N 6510 90 2 1.40 228053660 35152 146.56 6460 6590 6350 8340 4500 6420 6487.64 0.74 0 7672 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 859 17.98 0.92 12 0.27 362.00 7056.00 9280 20240808 -29.85 5610 20241209 16.04 7280 -10.58 20250108 5720 13.81 20250404 9280 -29.85 20240808 5610 16.04 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
4 20250429 141151 57 100.00 KOSDAQ 제약 N N N N N 6530 110 2 1.71 218818800 33733 140.64 6460 6590 6350 8340 4500 6420 6486.79 0.74 0 7265 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 862 18.04 0.93 12 0.26 362.00 7056.00 9280 20240808 -29.63 5610 20241209 16.40 7280 -10.30 20250108 5720 14.16 20250404 9280 -29.63 20240808 5610 16.40 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
5 20250429 131148 57 100.00 KOSDAQ 제약 N N N N N 6500 80 2 1.25 209032850 32228 134.37 6460 6590 6350 8340 4500 6420 6486.06 0.74 0 7305 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 858 17.96 0.92 12 0.24 362.00 7056.00 9280 20240808 -29.96 5610 20241209 15.86 7280 -10.71 20250108 5720 13.64 20250404 9280 -29.96 20240808 5610 15.86 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
6 20250429 121152 57 100.00 KOSDAQ 제약 N N N N N 6540 120 2 1.87 141359650 21698 90.46 6460 6590 6410 8340 4500 6420 6514.87 0.74 0 6748 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 863 18.07 0.93 12 0.16 362.00 7056.00 9280 20240808 -29.53 5610 20241209 16.58 7280 -10.16 20250108 5720 14.34 20250404 9280 -29.53 20240808 5610 16.58 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
7 20250429 111150 57 100.00 KOSDAQ 제약 N N N N N 6530 110 2 1.71 125755090 19318 80.54 6460 6590 6410 8340 4500 6420 6509.74 0.74 0 6949 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 862 18.04 0.93 12 0.15 362.00 7056.00 9280 20240808 -29.63 5610 20241209 16.40 7280 -10.30 20250108 5720 14.16 20250404 9280 -29.63 20240808 5610 16.40 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
8 20250429 101152 57 100.00 KOSDAQ 제약 N N N N N 6550 130 2 2.02 87539500 13447 56.06 6460 6590 6410 8340 4500 6420 6509.97 0.74 0 3420 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 865 18.09 0.93 12 0.10 362.00 7056.00 9280 20240808 -29.42 5610 20241209 16.76 7280 -10.03 20250108 5720 14.51 20250404 9280 -29.42 20240808 5610 16.76 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
9 20250429 091155 57 100.00 KOSDAQ 제약 N N N N N 6510 90 2 1.40 6472040 998 4.16 6460 6540 6430 8340 4500 6420 6485.01 0.74 0 151 6713 6566 6483 6336 6253 6525 6295 26 1920 200 4490 10 1 13202139 859 17.98 0.92 12 0.01 362.00 7056.00 9280 20240808 -29.85 5610 20241209 16.04 7280 -10.58 20250108 5720 13.81 20250404 9280 -29.85 20240808 5610 16.04 20241209 1.97 Y 330350 200 26 억 97470 N N 453 N 00 N
10 20250428 161142 57 100.00 KOSDAQ 제약 N N N N N 6420 -140 5 -2.13 155299070 23985 113.17 6500 6630 6400 8520 4600 6560 6474.84 0.73 0 424 6773 6666 6593 6486 6413 6630 6450 26 1960 200 4590 10 1 13202139 848 17.73 0.91 12 0.18 362.00 7056.00 9280 20240808 -30.82 5610 20241209 14.44 7280 -11.81 20250108 5720 12.24 20250404 9280 -30.82 20240808 5610 14.44 20241209 1.97 Y 330350 200 26 억 96775 N N 453 N 00 N
11 20250428 151146 57 100.00 KOSDAQ 제약 N N N N N 6420 -140 5 -2.13 137689440 21245 100.24 6500 6630 6400 8520 4600 6560 6481.03 0.73 0 353 6773 6666 6593 6486 6413 6630 6450 26 1960 200 4590 10 1 13202139 848 17.73 0.91 12 0.16 362.00 7056.00 9280 20240808 -30.82 5610 20241209 14.44 7280 -11.81 20250108 5720 12.24 20250404 9280 -30.82 20240808 5610 14.44 20241209 1.97 Y 330350 200 26 억 96775 N N 998 N 00 N
12 20250428 141147 57 100.00 KOSDAQ 제약 N N N N N 6460 -100 5 -1.52 100919820 15524 73.25 6500 6630 6450 8520 4600 6560 6500.89 0.73 0 1547 6773 6666 6593 6486 6413 6630 6450 26 1960 200 4590 10 1 13202139 853 17.85 0.92 12 0.12 362.00 7056.00 9280 20240808 -30.39 5610 20241209 15.15 7280 -11.26 20250108 5720 12.94 20250404 9280 -30.39 20240808 5610 15.15 20241209 1.97 Y 330350 200 26 억 96775 N N 998 N 00 N