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
378800/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
20250429,161224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,80,2,2.65,609219445,197745,60.68,3020,3110,3020,3915,2115,3015,3080.83,1.71,0,64423,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,933,-5.60,5.83,12,0.66,-553.00,531.00,5900,20241023,-47.54,1389,20240708,122.82,5390,-42.58,20250114,2625,17.90,20250409,5900,-47.54,20241023,1389,122.82,20240708,0.08,Y,378800,500,150 억,,514924,N,N,199,N,00,N
20250429,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,60,2,1.99,574611320,186527,57.24,3020,3110,3020,3915,2115,3015,3080.58,1.71,0,61956,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,927,-5.56,5.79,12,0.62,-553.00,531.00,5900,20241023,-47.88,1389,20240708,121.38,5390,-42.95,20250114,2625,17.14,20250409,5900,-47.88,20241023,1389,121.38,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,141234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,75,2,2.49,517317100,167918,51.53,3020,3110,3020,3915,2115,3015,3080.77,1.71,0,54133,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,931,-5.59,5.82,12,0.56,-553.00,531.00,5900,20241023,-47.63,1389,20240708,122.46,5390,-42.67,20250114,2625,17.71,20250409,5900,-47.63,20241023,1389,122.46,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,131229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,70,2,2.32,461467370,149827,45.97,3020,3110,3020,3915,2115,3015,3080.00,1.71,0,45632,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,930,-5.58,5.81,12,0.50,-553.00,531.00,5900,20241023,-47.71,1389,20240708,122.10,5390,-42.76,20250114,2625,17.52,20250409,5900,-47.71,20241023,1389,122.10,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,121234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,65,2,2.16,423545988,137483,42.19,3020,3110,3020,3915,2115,3015,3080.72,1.71,0,43777,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,928,-5.57,5.80,12,0.46,-553.00,531.00,5900,20241023,-47.80,1389,20240708,121.74,5390,-42.86,20250114,2625,17.33,20250409,5900,-47.80,20241023,1389,121.74,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,111232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,90,2,2.99,384525583,124855,38.31,3020,3110,3020,3915,2115,3015,3079.78,1.71,0,36153,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,936,-5.61,5.85,12,0.41,-553.00,531.00,5900,20241023,-47.37,1389,20240708,123.54,5390,-42.39,20250114,2625,18.29,20250409,5900,-47.37,20241023,1389,123.54,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3085,70,2,2.32,238344118,77539,23.79,3020,3100,3020,3915,2115,3015,3073.86,1.71,0,17457,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,930,-5.58,5.81,12,0.26,-553.00,531.00,5900,20241023,-47.71,1389,20240708,122.10,5390,-42.76,20250114,2625,17.52,20250409,5900,-47.71,20241023,1389,122.10,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250429,091236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,45,2,1.49,26702240,8778,2.69,3020,3070,3020,3915,2115,3015,3041.95,1.71,0,4665,3185,3100,3040,2955,2895,3070,2925,151,900,500,1860,5,1,30143031,922,-5.53,5.76,12,0.03,-553.00,531.00,5900,20241023,-48.14,1389,20240708,120.30,5390,-43.23,20250114,2625,16.57,20250409,5900,-48.14,20241023,1389,120.30,20240708,0.08,Y,378800,500,150 억,,514924,N,N,3542,N,00,N
20250428,161223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,-95,5,-3.05,991796928,323515,117.63,3120,3125,2980,4040,2180,3110,3065.73,1.84,0,-38622,3163,3136,3113,3086,3063,3150,3100,151,930,500,1920,5,1,30143031,909,-5.45,5.68,12,1.07,-553.00,531.00,5900,20241023,-48.90,1389,20240708,117.06,5390,-44.06,20250114,2625,14.86,20250409,5900,-48.90,20241023,1389,117.06,20240708,0.08,Y,378800,500,150 억,,553546,N,N,3542,N,00,N
20250428,151228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-85,5,-2.73,971267633,316706,115.15,3120,3125,2980,4040,2180,3110,3066.78,1.84,0,-39783,3163,3136,3113,3086,3063,3150,3100,151,930,500,1920,5,1,30143031,912,-5.47,5.70,12,1.05,-553.00,531.00,5900,20241023,-48.73,1389,20240708,117.78,5390,-43.88,20250114,2625,15.24,20250409,5900,-48.73,20241023,1389,117.78,20240708,0.08,Y,378800,500,150 억,,553546,N,N,4411,N,00,N
20250428,141229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-70,5,-2.25,718796882,232946,84.70,3120,3125,3035,4040,2180,3110,3085.68,1.84,0,-47690,3163,3136,3113,3086,3063,3150,3100,151,930,500,1920,5,1,30143031,916,-5.50,5.73,12,0.77,-553.00,531.00,5900,20241023,-48.47,1389,20240708,118.86,5390,-43.60,20250114,2625,15.81,20250409,5900,-48.47,20241023,1389,118.86,20240708,0.08,Y,378800,500,150 억,,553546,N,N,4411,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 161224 57 100.00 KOSDAQ 제약 N N N N N 3095 80 2 2.65 609219445 197745 60.68 3020 3110 3020 3915 2115 3015 3080.83 1.71 0 64423 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 933 -5.60 5.83 12 0.66 -553.00 531.00 5900 20241023 -47.54 1389 20240708 122.82 5390 -42.58 20250114 2625 17.90 20250409 5900 -47.54 20241023 1389 122.82 20240708 0.08 Y 378800 500 150 억 514924 N N 199 N 00 N
3 20250429 151231 57 100.00 KOSDAQ 제약 N N N N N 3075 60 2 1.99 574611320 186527 57.24 3020 3110 3020 3915 2115 3015 3080.58 1.71 0 61956 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 927 -5.56 5.79 12 0.62 -553.00 531.00 5900 20241023 -47.88 1389 20240708 121.38 5390 -42.95 20250114 2625 17.14 20250409 5900 -47.88 20241023 1389 121.38 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
4 20250429 141234 57 100.00 KOSDAQ 제약 N N N N N 3090 75 2 2.49 517317100 167918 51.53 3020 3110 3020 3915 2115 3015 3080.77 1.71 0 54133 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 931 -5.59 5.82 12 0.56 -553.00 531.00 5900 20241023 -47.63 1389 20240708 122.46 5390 -42.67 20250114 2625 17.71 20250409 5900 -47.63 20241023 1389 122.46 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
5 20250429 131229 57 100.00 KOSDAQ 제약 N N N N N 3085 70 2 2.32 461467370 149827 45.97 3020 3110 3020 3915 2115 3015 3080.00 1.71 0 45632 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 930 -5.58 5.81 12 0.50 -553.00 531.00 5900 20241023 -47.71 1389 20240708 122.10 5390 -42.76 20250114 2625 17.52 20250409 5900 -47.71 20241023 1389 122.10 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
6 20250429 121234 57 100.00 KOSDAQ 제약 N N N N N 3080 65 2 2.16 423545988 137483 42.19 3020 3110 3020 3915 2115 3015 3080.72 1.71 0 43777 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 928 -5.57 5.80 12 0.46 -553.00 531.00 5900 20241023 -47.80 1389 20240708 121.74 5390 -42.86 20250114 2625 17.33 20250409 5900 -47.80 20241023 1389 121.74 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
7 20250429 111232 57 100.00 KOSDAQ 제약 N N N N N 3105 90 2 2.99 384525583 124855 38.31 3020 3110 3020 3915 2115 3015 3079.78 1.71 0 36153 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 936 -5.61 5.85 12 0.41 -553.00 531.00 5900 20241023 -47.37 1389 20240708 123.54 5390 -42.39 20250114 2625 18.29 20250409 5900 -47.37 20241023 1389 123.54 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
8 20250429 101235 57 100.00 KOSDAQ 제약 N N N N N 3085 70 2 2.32 238344118 77539 23.79 3020 3100 3020 3915 2115 3015 3073.86 1.71 0 17457 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 930 -5.58 5.81 12 0.26 -553.00 531.00 5900 20241023 -47.71 1389 20240708 122.10 5390 -42.76 20250114 2625 17.52 20250409 5900 -47.71 20241023 1389 122.10 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
9 20250429 091236 57 100.00 KOSDAQ 제약 N N N N N 3060 45 2 1.49 26702240 8778 2.69 3020 3070 3020 3915 2115 3015 3041.95 1.71 0 4665 3185 3100 3040 2955 2895 3070 2925 151 900 500 1860 5 1 30143031 922 -5.53 5.76 12 0.03 -553.00 531.00 5900 20241023 -48.14 1389 20240708 120.30 5390 -43.23 20250114 2625 16.57 20250409 5900 -48.14 20241023 1389 120.30 20240708 0.08 Y 378800 500 150 억 514924 N N 3542 N 00 N
10 20250428 161223 57 100.00 KOSDAQ 제약 N N N N N 3015 -95 5 -3.05 991796928 323515 117.63 3120 3125 2980 4040 2180 3110 3065.73 1.84 0 -38622 3163 3136 3113 3086 3063 3150 3100 151 930 500 1920 5 1 30143031 909 -5.45 5.68 12 1.07 -553.00 531.00 5900 20241023 -48.90 1389 20240708 117.06 5390 -44.06 20250114 2625 14.86 20250409 5900 -48.90 20241023 1389 117.06 20240708 0.08 Y 378800 500 150 억 553546 N N 3542 N 00 N
11 20250428 151228 57 100.00 KOSDAQ 제약 N N N N N 3025 -85 5 -2.73 971267633 316706 115.15 3120 3125 2980 4040 2180 3110 3066.78 1.84 0 -39783 3163 3136 3113 3086 3063 3150 3100 151 930 500 1920 5 1 30143031 912 -5.47 5.70 12 1.05 -553.00 531.00 5900 20241023 -48.73 1389 20240708 117.78 5390 -43.88 20250114 2625 15.24 20250409 5900 -48.73 20241023 1389 117.78 20240708 0.08 Y 378800 500 150 억 553546 N N 4411 N 00 N
12 20250428 141229 57 100.00 KOSDAQ 제약 N N N N N 3040 -70 5 -2.25 718796882 232946 84.70 3120 3125 3035 4040 2180 3110 3085.68 1.84 0 -47690 3163 3136 3113 3086 3063 3150 3100 151 930 500 1920 5 1 30143031 916 -5.50 5.73 12 0.77 -553.00 531.00 5900 20241023 -48.47 1389 20240708 118.86 5390 -43.60 20250114 2625 15.81 20250409 5900 -48.47 20241023 1389 118.86 20240708 0.08 Y 378800 500 150 억 553546 N N 4411 N 00 N