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
373110/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
20250429,161218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3740,-15,5,-0.40,104177029,27783,30.65,3720,3785,3715,4880,2630,3755,3749.67,3.12,0,5896,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,409,-3.92,4.48,12,0.25,-954.00,835.00,12900,20240715,-71.01,3220,20250407,16.15,5570,-32.85,20250221,3220,16.15,20250407,12900,-71.01,20240715,3220,16.15,20250407,0.35,Y,373110,500,54 억,,341739,N,N,265,N,00,N
20250429,151224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,-10,5,-0.27,99525069,26541,29.28,3720,3785,3715,4880,2630,3755,3749.86,3.12,0,5882,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,410,-3.93,4.49,12,0.24,-954.00,835.00,12900,20240715,-70.97,3220,20250407,16.30,5570,-32.76,20250221,3220,16.30,20250407,12900,-70.97,20240715,3220,16.30,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,141227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,10,2,0.27,89669309,23911,26.37,3720,3785,3715,4880,2630,3755,3750.13,3.12,0,4753,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,412,-3.95,4.51,12,0.22,-954.00,835.00,12900,20240715,-70.81,3220,20250407,16.93,5570,-32.41,20250221,3220,16.93,20250407,12900,-70.81,20240715,3220,16.93,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,131223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,5,2,0.13,81861234,21826,24.08,3720,3785,3715,4880,2630,3755,3750.63,3.12,0,3907,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,411,-3.94,4.50,12,0.20,-954.00,835.00,12900,20240715,-70.85,3220,20250407,16.77,5570,-32.50,20250221,3220,16.77,20250407,12900,-70.85,20240715,3220,16.77,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,121227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-5,5,-0.13,61262639,16337,18.02,3720,3785,3715,4880,2630,3755,3749.93,3.12,0,2727,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,410,-3.93,4.49,12,0.15,-954.00,835.00,12900,20240715,-70.93,3220,20250407,16.46,5570,-32.68,20250221,3220,16.46,20250407,12900,-70.93,20240715,3220,16.46,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,111225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,25,2,0.67,50624699,13512,14.90,3720,3780,3715,4880,2630,3755,3746.65,3.12,0,3568,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,413,-3.96,4.53,12,0.12,-954.00,835.00,12900,20240715,-70.70,3220,20250407,17.39,5570,-32.14,20250221,3220,17.39,20250407,12900,-70.70,20240715,3220,17.39,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,101228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-5,5,-0.13,21517089,5756,6.35,3720,3760,3715,4880,2630,3755,3738.20,3.12,0,-353,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,410,-3.93,4.49,12,0.05,-954.00,835.00,12900,20240715,-70.93,3220,20250407,16.46,5570,-32.68,20250221,3220,16.46,20250407,12900,-70.93,20240715,3220,16.46,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250429,091230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,-25,5,-0.67,2934642,785,0.87,3720,3755,3720,4880,2630,3755,3738.40,3.12,0,46,3965,3860,3780,3675,3595,3820,3635,55,1125,500,2320,5,1,10938462,408,-3.91,4.47,12,0.01,-954.00,835.00,12900,20240715,-71.09,3220,20250407,15.84,5570,-33.03,20250221,3220,15.84,20250407,12900,-71.09,20240715,3220,15.84,20250407,0.35,Y,373110,500,54 억,,341739,N,N,1684,N,00,N
20250428,161217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,-115,5,-2.97,339756838,90187,151.53,3885,3885,3700,5030,2710,3870,3767.25,3.14,0,-8515,3996,3932,3876,3812,3756,3905,3785,55,1160,500,2390,5,1,10938462,411,-3.94,4.50,12,0.82,-954.00,835.00,12900,20240715,-70.89,3220,20250407,16.61,5570,-32.59,20250221,3220,16.61,20250407,12900,-70.89,20240715,3220,16.61,20250407,0.34,Y,373110,500,54 억,,343504,N,N,1684,N,00,N
20250428,151222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,-140,5,-3.62,304526698,80789,135.74,3885,3885,3700,5030,2710,3870,3769.41,3.14,0,-6692,3996,3932,3876,3812,3756,3905,3785,55,1160,500,2390,5,1,10938462,408,-3.91,4.47,12,0.74,-954.00,835.00,12900,20240715,-71.09,3220,20250407,15.84,5570,-33.03,20250221,3220,15.84,20250407,12900,-71.09,20240715,3220,15.84,20250407,0.34,Y,373110,500,54 억,,343504,N,N,2007,N,00,N
20250428,141223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-160,5,-4.13,250894478,66364,111.50,3885,3885,3710,5030,2710,3870,3780.58,3.14,0,-9355,3996,3932,3876,3812,3756,3905,3785,55,1160,500,2390,5,1,10938462,406,-3.89,4.44,12,0.61,-954.00,835.00,12900,20240715,-71.24,3220,20250407,15.22,5570,-33.39,20250221,3220,15.22,20250407,12900,-71.24,20240715,3220,15.22,20250407,0.34,Y,373110,500,54 억,,343504,N,N,2007,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 161218 57 100.00 KOSDAQ 제약 N N N N N 3740 -15 5 -0.40 104177029 27783 30.65 3720 3785 3715 4880 2630 3755 3749.67 3.12 0 5896 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 409 -3.92 4.48 12 0.25 -954.00 835.00 12900 20240715 -71.01 3220 20250407 16.15 5570 -32.85 20250221 3220 16.15 20250407 12900 -71.01 20240715 3220 16.15 20250407 0.35 Y 373110 500 54 억 341739 N N 265 N 00 N
3 20250429 151224 57 100.00 KOSDAQ 제약 N N N N N 3745 -10 5 -0.27 99525069 26541 29.28 3720 3785 3715 4880 2630 3755 3749.86 3.12 0 5882 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 410 -3.93 4.49 12 0.24 -954.00 835.00 12900 20240715 -70.97 3220 20250407 16.30 5570 -32.76 20250221 3220 16.30 20250407 12900 -70.97 20240715 3220 16.30 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
4 20250429 141227 57 100.00 KOSDAQ 제약 N N N N N 3765 10 2 0.27 89669309 23911 26.37 3720 3785 3715 4880 2630 3755 3750.13 3.12 0 4753 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 412 -3.95 4.51 12 0.22 -954.00 835.00 12900 20240715 -70.81 3220 20250407 16.93 5570 -32.41 20250221 3220 16.93 20250407 12900 -70.81 20240715 3220 16.93 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
5 20250429 131223 57 100.00 KOSDAQ 제약 N N N N N 3760 5 2 0.13 81861234 21826 24.08 3720 3785 3715 4880 2630 3755 3750.63 3.12 0 3907 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 411 -3.94 4.50 12 0.20 -954.00 835.00 12900 20240715 -70.85 3220 20250407 16.77 5570 -32.50 20250221 3220 16.77 20250407 12900 -70.85 20240715 3220 16.77 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
6 20250429 121227 57 100.00 KOSDAQ 제약 N N N N N 3750 -5 5 -0.13 61262639 16337 18.02 3720 3785 3715 4880 2630 3755 3749.93 3.12 0 2727 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 410 -3.93 4.49 12 0.15 -954.00 835.00 12900 20240715 -70.93 3220 20250407 16.46 5570 -32.68 20250221 3220 16.46 20250407 12900 -70.93 20240715 3220 16.46 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
7 20250429 111225 57 100.00 KOSDAQ 제약 N N N N N 3780 25 2 0.67 50624699 13512 14.90 3720 3780 3715 4880 2630 3755 3746.65 3.12 0 3568 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 413 -3.96 4.53 12 0.12 -954.00 835.00 12900 20240715 -70.70 3220 20250407 17.39 5570 -32.14 20250221 3220 17.39 20250407 12900 -70.70 20240715 3220 17.39 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
8 20250429 101228 57 100.00 KOSDAQ 제약 N N N N N 3750 -5 5 -0.13 21517089 5756 6.35 3720 3760 3715 4880 2630 3755 3738.20 3.12 0 -353 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 410 -3.93 4.49 12 0.05 -954.00 835.00 12900 20240715 -70.93 3220 20250407 16.46 5570 -32.68 20250221 3220 16.46 20250407 12900 -70.93 20240715 3220 16.46 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
9 20250429 091230 57 100.00 KOSDAQ 제약 N N N N N 3730 -25 5 -0.67 2934642 785 0.87 3720 3755 3720 4880 2630 3755 3738.40 3.12 0 46 3965 3860 3780 3675 3595 3820 3635 55 1125 500 2320 5 1 10938462 408 -3.91 4.47 12 0.01 -954.00 835.00 12900 20240715 -71.09 3220 20250407 15.84 5570 -33.03 20250221 3220 15.84 20250407 12900 -71.09 20240715 3220 15.84 20250407 0.35 Y 373110 500 54 억 341739 N N 1684 N 00 N
10 20250428 161217 57 100.00 KOSDAQ 제약 N N N N N 3755 -115 5 -2.97 339756838 90187 151.53 3885 3885 3700 5030 2710 3870 3767.25 3.14 0 -8515 3996 3932 3876 3812 3756 3905 3785 55 1160 500 2390 5 1 10938462 411 -3.94 4.50 12 0.82 -954.00 835.00 12900 20240715 -70.89 3220 20250407 16.61 5570 -32.59 20250221 3220 16.61 20250407 12900 -70.89 20240715 3220 16.61 20250407 0.34 Y 373110 500 54 억 343504 N N 1684 N 00 N
11 20250428 151222 57 100.00 KOSDAQ 제약 N N N N N 3730 -140 5 -3.62 304526698 80789 135.74 3885 3885 3700 5030 2710 3870 3769.41 3.14 0 -6692 3996 3932 3876 3812 3756 3905 3785 55 1160 500 2390 5 1 10938462 408 -3.91 4.47 12 0.74 -954.00 835.00 12900 20240715 -71.09 3220 20250407 15.84 5570 -33.03 20250221 3220 15.84 20250407 12900 -71.09 20240715 3220 15.84 20250407 0.34 Y 373110 500 54 억 343504 N N 2007 N 00 N
12 20250428 141223 57 100.00 KOSDAQ 제약 N N N N N 3710 -160 5 -4.13 250894478 66364 111.50 3885 3885 3710 5030 2710 3870 3780.58 3.14 0 -9355 3996 3932 3876 3812 3756 3905 3785 55 1160 500 2390 5 1 10938462 406 -3.89 4.44 12 0.61 -954.00 835.00 12900 20240715 -71.24 3220 20250407 15.22 5570 -33.39 20250221 3220 15.22 20250407 12900 -71.24 20240715 3220 15.22 20250407 0.34 Y 373110 500 54 억 343504 N N 2007 N 00 N