ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196300/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
20250411,160850,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,80,2,0.94,413328865,48470,136.56,8450,8760,8370,11060,5960,8510,8527.52,0.91,0,7370,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,798,-7.57,9.59,12,0.52,-1135.00,896.00,17270,20240923,-50.26,5580,20250306,53.94,14240,-39.68,20250311,5580,53.94,20250306,17270,-50.26,20240923,5580,53.94,20250306,0.05,Y,196300,500,46 억,,84474,N,N,4133,N,00,N
20250411,150858,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,80,2,0.94,403936035,47372,133.46,8450,8760,8370,11060,5960,8510,8526.89,0.91,0,7382,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,798,-7.57,9.59,12,0.51,-1135.00,896.00,17270,20240923,-50.26,5580,20250306,53.94,14240,-39.68,20250311,5580,53.94,20250306,17270,-50.26,20240923,5580,53.94,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,140857,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-10,5,-0.12,297061235,34778,97.98,8450,8760,8370,11060,5960,8510,8541.64,0.91,0,3652,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,790,-7.49,9.49,12,0.37,-1135.00,896.00,17270,20240923,-50.78,5580,20250306,52.33,14240,-40.31,20250311,5580,52.33,20250306,17270,-50.78,20240923,5580,52.33,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,130859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8560,50,2,0.59,256280855,29987,84.48,8450,8760,8370,11060,5960,8510,8546.40,0.91,0,6069,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,796,-7.54,9.55,12,0.32,-1135.00,896.00,17270,20240923,-50.43,5580,20250306,53.41,14240,-39.89,20250311,5580,53.41,20250306,17270,-50.43,20240923,5580,53.41,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,120859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,30,2,0.35,244592325,28622,80.64,8450,8760,8370,11060,5960,8510,8545.61,0.91,0,5842,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,794,-7.52,9.53,12,0.31,-1135.00,896.00,17270,20240923,-50.55,5580,20250306,53.05,14240,-40.03,20250311,5580,53.05,20250306,17270,-50.55,20240923,5580,53.05,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,110859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,160,2,1.88,184437755,21607,60.88,8450,8760,8370,11060,5960,8510,8536.02,0.91,0,5423,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,806,-7.64,9.68,12,0.23,-1135.00,896.00,17270,20240923,-49.80,5580,20250306,55.38,14240,-39.12,20250311,5580,55.38,20250306,17270,-49.80,20240923,5580,55.38,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,100901,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-40,5,-0.47,91479555,10780,30.37,8450,8600,8370,11060,5960,8510,8486.04,0.91,0,2087,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,787,-7.46,9.45,12,0.12,-1135.00,896.00,17270,20240923,-50.96,5580,20250306,51.79,14240,-40.52,20250311,5580,51.79,20250306,17270,-50.96,20240923,5580,51.79,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250411,090903,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-30,5,-0.35,3143820,371,1.05,8450,8480,8450,11060,5960,8510,8473.91,0.91,0,60,8950,8730,8420,8200,7890,8840,8310,46,2550,500,0,10,1,9293398,788,-7.47,9.46,12,0.00,-1135.00,896.00,17270,20240923,-50.90,5580,20250306,51.97,14240,-40.45,20250311,5580,51.97,20250306,17270,-50.90,20240923,5580,51.97,20250306,0.05,Y,196300,500,46 억,,84474,N,N,1112,N,00,N
20250410,160853,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,490,2,6.11,297840210,35488,67.00,8300,8640,8110,10420,5620,8020,8392.70,1.32,0,3745,8846,8432,8186,7772,7526,8310,7650,30,2400,500,0,10,1,6003387,511,-7.50,9.50,12,0.59,-1135.00,896.00,17450,20240329,-51.23,5580,20250306,52.51,14240,-40.24,20250311,5580,52.51,20250306,17270,-50.72,20240923,5580,52.51,20250306,0.05,Y,196300,500,30 억,,79352,N,N,1112,N,00,N
20250410,150858,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,580,2,7.23,291195540,34709,65.53,8300,8640,8110,10420,5620,8020,8389.63,1.32,0,3576,8846,8432,8186,7772,7526,8310,7650,30,2400,500,0,10,1,6003387,516,-7.58,9.60,12,0.58,-1135.00,896.00,17450,20240329,-50.72,5580,20250306,54.12,14240,-39.61,20250311,5580,54.12,20250306,17270,-50.20,20240923,5580,54.12,20250306,0.05,Y,196300,500,30 억,,79352,N,N,5096,N,00,N
20250410,140854,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,470,2,5.86,271676240,32429,61.23,8300,8640,8110,10420,5620,8020,8377.57,1.32,0,2930,8846,8432,8186,7772,7526,8310,7650,30,2400,500,0,10,1,6003387,510,-7.48,9.48,12,0.54,-1135.00,896.00,17450,20240329,-51.35,5580,20250306,52.15,14240,-40.38,20250311,5580,52.15,20250306,17270,-50.84,20240923,5580,52.15,20250306,0.05,Y,196300,500,30 억,,79352,N,N,5096,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 20250411 160850 51 100.00 KOSDAQ 제약 N N N N N 8590 80 2 0.94 413328865 48470 136.56 8450 8760 8370 11060 5960 8510 8527.52 0.91 0 7370 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 798 -7.57 9.59 12 0.52 -1135.00 896.00 17270 20240923 -50.26 5580 20250306 53.94 14240 -39.68 20250311 5580 53.94 20250306 17270 -50.26 20240923 5580 53.94 20250306 0.05 Y 196300 500 46 억 84474 N N 4133 N 00 N
3 20250411 150858 51 100.00 KOSDAQ 제약 N N N N N 8590 80 2 0.94 403936035 47372 133.46 8450 8760 8370 11060 5960 8510 8526.89 0.91 0 7382 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 798 -7.57 9.59 12 0.51 -1135.00 896.00 17270 20240923 -50.26 5580 20250306 53.94 14240 -39.68 20250311 5580 53.94 20250306 17270 -50.26 20240923 5580 53.94 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
4 20250411 140857 51 100.00 KOSDAQ 제약 N N N N N 8500 -10 5 -0.12 297061235 34778 97.98 8450 8760 8370 11060 5960 8510 8541.64 0.91 0 3652 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 790 -7.49 9.49 12 0.37 -1135.00 896.00 17270 20240923 -50.78 5580 20250306 52.33 14240 -40.31 20250311 5580 52.33 20250306 17270 -50.78 20240923 5580 52.33 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
5 20250411 130859 51 100.00 KOSDAQ 제약 N N N N N 8560 50 2 0.59 256280855 29987 84.48 8450 8760 8370 11060 5960 8510 8546.40 0.91 0 6069 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 796 -7.54 9.55 12 0.32 -1135.00 896.00 17270 20240923 -50.43 5580 20250306 53.41 14240 -39.89 20250311 5580 53.41 20250306 17270 -50.43 20240923 5580 53.41 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
6 20250411 120859 51 100.00 KOSDAQ 제약 N N N N N 8540 30 2 0.35 244592325 28622 80.64 8450 8760 8370 11060 5960 8510 8545.61 0.91 0 5842 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 794 -7.52 9.53 12 0.31 -1135.00 896.00 17270 20240923 -50.55 5580 20250306 53.05 14240 -40.03 20250311 5580 53.05 20250306 17270 -50.55 20240923 5580 53.05 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
7 20250411 110859 51 100.00 KOSDAQ 제약 N N N N N 8670 160 2 1.88 184437755 21607 60.88 8450 8760 8370 11060 5960 8510 8536.02 0.91 0 5423 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 806 -7.64 9.68 12 0.23 -1135.00 896.00 17270 20240923 -49.80 5580 20250306 55.38 14240 -39.12 20250311 5580 55.38 20250306 17270 -49.80 20240923 5580 55.38 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
8 20250411 100901 51 100.00 KOSDAQ 제약 N N N N N 8470 -40 5 -0.47 91479555 10780 30.37 8450 8600 8370 11060 5960 8510 8486.04 0.91 0 2087 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 787 -7.46 9.45 12 0.12 -1135.00 896.00 17270 20240923 -50.96 5580 20250306 51.79 14240 -40.52 20250311 5580 51.79 20250306 17270 -50.96 20240923 5580 51.79 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
9 20250411 090903 51 100.00 KOSDAQ 제약 N N N N N 8480 -30 5 -0.35 3143820 371 1.05 8450 8480 8450 11060 5960 8510 8473.91 0.91 0 60 8950 8730 8420 8200 7890 8840 8310 46 2550 500 0 10 1 9293398 788 -7.47 9.46 12 0.00 -1135.00 896.00 17270 20240923 -50.90 5580 20250306 51.97 14240 -40.45 20250311 5580 51.97 20250306 17270 -50.90 20240923 5580 51.97 20250306 0.05 Y 196300 500 46 억 84474 N N 1112 N 00 N
10 20250410 160853 51 100.00 KOSDAQ 제약 N N N N N 8510 490 2 6.11 297840210 35488 67.00 8300 8640 8110 10420 5620 8020 8392.70 1.32 0 3745 8846 8432 8186 7772 7526 8310 7650 30 2400 500 0 10 1 6003387 511 -7.50 9.50 12 0.59 -1135.00 896.00 17450 20240329 -51.23 5580 20250306 52.51 14240 -40.24 20250311 5580 52.51 20250306 17270 -50.72 20240923 5580 52.51 20250306 0.05 Y 196300 500 30 억 79352 N N 1112 N 00 N
11 20250410 150858 51 100.00 KOSDAQ 제약 N N N N N 8600 580 2 7.23 291195540 34709 65.53 8300 8640 8110 10420 5620 8020 8389.63 1.32 0 3576 8846 8432 8186 7772 7526 8310 7650 30 2400 500 0 10 1 6003387 516 -7.58 9.60 12 0.58 -1135.00 896.00 17450 20240329 -50.72 5580 20250306 54.12 14240 -39.61 20250311 5580 54.12 20250306 17270 -50.20 20240923 5580 54.12 20250306 0.05 Y 196300 500 30 억 79352 N N 5096 N 00 N
12 20250410 140854 51 100.00 KOSDAQ 제약 N N N N N 8490 470 2 5.86 271676240 32429 61.23 8300 8640 8110 10420 5620 8020 8377.57 1.32 0 2930 8846 8432 8186 7772 7526 8310 7650 30 2400 500 0 10 1 6003387 510 -7.48 9.48 12 0.54 -1135.00 896.00 17450 20240329 -51.35 5580 20250306 52.15 14240 -40.38 20250311 5580 52.15 20250306 17270 -50.84 20240923 5580 52.15 20250306 0.05 Y 196300 500 30 억 79352 N N 5096 N 00 N