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
340570/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
20250429,161153,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72700,2500,2,3.56,3412329950,47117,187.69,70200,73500,70200,91200,49200,70200,72422.48,17.39,0,10653,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5909,12.73,3.41,12,0.58,5710.00,21323.00,85600,20250207,-15.07,50400,20240805,44.25,85600,-15.07,20250207,64200,13.24,20250409,85600,-15.07,20250207,50400,44.25,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,1217,N,00,N
20250429,151159,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,2200,2,3.13,3308308950,45683,181.97,70200,73500,70200,91200,49200,70200,72418.82,17.39,0,10928,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5885,12.68,3.40,12,0.56,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,141201,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,73000,2800,2,3.99,2793835450,38592,153.73,70200,73500,70200,91200,49200,70200,72394.16,17.39,0,9804,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5933,12.78,3.42,12,0.47,5710.00,21323.00,85600,20250207,-14.72,50400,20240805,44.84,85600,-14.72,20250207,64200,13.71,20250409,85600,-14.72,20250207,50400,44.84,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,131158,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72800,2600,2,3.70,2319222800,32061,127.71,70200,73500,70200,91200,49200,70200,72337.82,17.39,0,7936,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5917,12.75,3.41,12,0.39,5710.00,21323.00,85600,20250207,-14.95,50400,20240805,44.44,85600,-14.95,20250207,64200,13.40,20250409,85600,-14.95,20250207,50400,44.44,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,121202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72800,2600,2,3.70,1970672500,27262,108.60,70200,73500,70200,91200,49200,70200,72286.42,17.39,0,6455,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5917,12.75,3.41,12,0.34,5710.00,21323.00,85600,20250207,-14.95,50400,20240805,44.44,85600,-14.95,20250207,64200,13.40,20250409,85600,-14.95,20250207,50400,44.44,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,111200,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72400,2200,2,3.13,1149948700,16017,63.80,70200,72600,70200,91200,49200,70200,71795.51,17.39,0,2676,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5885,12.68,3.40,12,0.20,5710.00,21323.00,85600,20250207,-15.42,50400,20240805,43.65,85600,-15.42,20250207,64200,12.77,20250409,85600,-15.42,20250207,50400,43.65,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,101202,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,72200,2000,2,2.85,785250950,10962,43.67,70200,72200,70200,91200,49200,70200,71633.91,17.39,0,1665,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5868,12.64,3.39,12,0.13,5710.00,21323.00,85600,20250207,-15.65,50400,20240805,43.25,85600,-15.65,20250207,64200,12.46,20250409,85600,-15.65,20250207,50400,43.25,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250429,091205,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,71600,1400,2,1.99,119279100,1673,6.66,70200,71800,70200,91200,49200,70200,71296.53,17.39,0,-265,73066,71632,70766,69332,68466,71200,68900,45,21000,500,51940,100,1,8128000,5820,12.54,3.36,12,0.02,5710.00,21323.00,85600,20250207,-16.36,50400,20240805,42.06,85600,-16.36,20250207,64200,11.53,20250409,85600,-16.36,20250207,50400,42.06,20240805,2.17,Y,340570,500,44 억,,1413533,N,N,989,N,00,N
20250428,161152,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70200,-900,5,-1.27,1772187850,25104,66.72,72200,72200,69900,92400,49800,71100,70594.00,17.40,0,39,72900,72000,71500,70600,70100,71750,70350,45,21300,500,52610,100,1,8128000,5706,12.29,3.29,12,0.31,5710.00,21323.00,85600,20250207,-17.99,50400,20240805,39.29,85600,-17.99,20250207,64200,9.35,20250409,85600,-17.99,20250207,50400,39.29,20240805,2.18,Y,340570,500,44 억,,1414241,N,N,989,N,00,N
20250428,151157,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70100,-1000,5,-1.41,1695790850,24015,63.83,72200,72200,69900,92400,49800,71100,70613.82,17.40,0,19,72900,72000,71500,70600,70100,71750,70350,45,21300,500,52610,100,1,8128000,5698,12.28,3.29,12,0.30,5710.00,21323.00,85600,20250207,-18.11,50400,20240805,39.09,85600,-18.11,20250207,64200,9.19,20250409,85600,-18.11,20250207,50400,39.09,20240805,2.18,Y,340570,500,44 억,,1414241,N,N,825,N,00,N
20250428,141157,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,70700,-400,5,-0.56,1268780750,17937,47.67,72200,72200,70400,92400,49800,71100,70735.39,17.40,0,-1801,72900,72000,71500,70600,70100,71750,70350,45,21300,500,52610,100,1,8128000,5746,12.38,3.32,12,0.22,5710.00,21323.00,85600,20250207,-17.41,50400,20240805,40.28,85600,-17.41,20250207,64200,10.12,20250409,85600,-17.41,20250207,50400,40.28,20240805,2.18,Y,340570,500,44 억,,1414241,N,N,825,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 161153 55 40.00 KOSDAQ 제약 N N N Y 40 N 72700 2500 2 3.56 3412329950 47117 187.69 70200 73500 70200 91200 49200 70200 72422.48 17.39 0 10653 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5909 12.73 3.41 12 0.58 5710.00 21323.00 85600 20250207 -15.07 50400 20240805 44.25 85600 -15.07 20250207 64200 13.24 20250409 85600 -15.07 20250207 50400 44.25 20240805 2.17 Y 340570 500 44 억 1413533 N N 1217 N 00 N
3 20250429 151159 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 2200 2 3.13 3308308950 45683 181.97 70200 73500 70200 91200 49200 70200 72418.82 17.39 0 10928 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5885 12.68 3.40 12 0.56 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
4 20250429 141201 55 40.00 KOSDAQ 제약 N N N Y 40 N 73000 2800 2 3.99 2793835450 38592 153.73 70200 73500 70200 91200 49200 70200 72394.16 17.39 0 9804 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5933 12.78 3.42 12 0.47 5710.00 21323.00 85600 20250207 -14.72 50400 20240805 44.84 85600 -14.72 20250207 64200 13.71 20250409 85600 -14.72 20250207 50400 44.84 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
5 20250429 131158 55 40.00 KOSDAQ 제약 N N N Y 40 N 72800 2600 2 3.70 2319222800 32061 127.71 70200 73500 70200 91200 49200 70200 72337.82 17.39 0 7936 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5917 12.75 3.41 12 0.39 5710.00 21323.00 85600 20250207 -14.95 50400 20240805 44.44 85600 -14.95 20250207 64200 13.40 20250409 85600 -14.95 20250207 50400 44.44 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
6 20250429 121202 55 40.00 KOSDAQ 제약 N N N Y 40 N 72800 2600 2 3.70 1970672500 27262 108.60 70200 73500 70200 91200 49200 70200 72286.42 17.39 0 6455 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5917 12.75 3.41 12 0.34 5710.00 21323.00 85600 20250207 -14.95 50400 20240805 44.44 85600 -14.95 20250207 64200 13.40 20250409 85600 -14.95 20250207 50400 44.44 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
7 20250429 111200 55 40.00 KOSDAQ 제약 N N N Y 40 N 72400 2200 2 3.13 1149948700 16017 63.80 70200 72600 70200 91200 49200 70200 71795.51 17.39 0 2676 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5885 12.68 3.40 12 0.20 5710.00 21323.00 85600 20250207 -15.42 50400 20240805 43.65 85600 -15.42 20250207 64200 12.77 20250409 85600 -15.42 20250207 50400 43.65 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
8 20250429 101202 55 40.00 KOSDAQ 제약 N N N Y 40 N 72200 2000 2 2.85 785250950 10962 43.67 70200 72200 70200 91200 49200 70200 71633.91 17.39 0 1665 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5868 12.64 3.39 12 0.13 5710.00 21323.00 85600 20250207 -15.65 50400 20240805 43.25 85600 -15.65 20250207 64200 12.46 20250409 85600 -15.65 20250207 50400 43.25 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
9 20250429 091205 55 40.00 KOSDAQ 제약 N N N Y 40 N 71600 1400 2 1.99 119279100 1673 6.66 70200 71800 70200 91200 49200 70200 71296.53 17.39 0 -265 73066 71632 70766 69332 68466 71200 68900 45 21000 500 51940 100 1 8128000 5820 12.54 3.36 12 0.02 5710.00 21323.00 85600 20250207 -16.36 50400 20240805 42.06 85600 -16.36 20250207 64200 11.53 20250409 85600 -16.36 20250207 50400 42.06 20240805 2.17 Y 340570 500 44 억 1413533 N N 989 N 00 N
10 20250428 161152 55 40.00 KOSDAQ 제약 N N N Y 40 N 70200 -900 5 -1.27 1772187850 25104 66.72 72200 72200 69900 92400 49800 71100 70594.00 17.40 0 39 72900 72000 71500 70600 70100 71750 70350 45 21300 500 52610 100 1 8128000 5706 12.29 3.29 12 0.31 5710.00 21323.00 85600 20250207 -17.99 50400 20240805 39.29 85600 -17.99 20250207 64200 9.35 20250409 85600 -17.99 20250207 50400 39.29 20240805 2.18 Y 340570 500 44 억 1414241 N N 989 N 00 N
11 20250428 151157 55 40.00 KOSDAQ 제약 N N N Y 40 N 70100 -1000 5 -1.41 1695790850 24015 63.83 72200 72200 69900 92400 49800 71100 70613.82 17.40 0 19 72900 72000 71500 70600 70100 71750 70350 45 21300 500 52610 100 1 8128000 5698 12.28 3.29 12 0.30 5710.00 21323.00 85600 20250207 -18.11 50400 20240805 39.09 85600 -18.11 20250207 64200 9.19 20250409 85600 -18.11 20250207 50400 39.09 20240805 2.18 Y 340570 500 44 억 1414241 N N 825 N 00 N
12 20250428 141157 55 40.00 KOSDAQ 제약 N N N Y 40 N 70700 -400 5 -0.56 1268780750 17937 47.67 72200 72200 70400 92400 49800 71100 70735.39 17.40 0 -1801 72900 72000 71500 70600 70100 71750 70350 45 21300 500 52610 100 1 8128000 5746 12.38 3.32 12 0.22 5710.00 21323.00 85600 20250207 -17.41 50400 20240805 40.28 85600 -17.41 20250207 64200 10.12 20250409 85600 -17.41 20250207 50400 40.28 20240805 2.18 Y 340570 500 44 억 1414241 N N 825 N 00 N