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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,-10,5,-0.10,243785560,23778,77.33,10160,10400,10080,13190,7110,10150,10252.57,0.70,0,2042,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,942,-8.93,11.32,12,0.26,-1135.00,896.00,17270,20240923,-41.29,5580,20250306,81.72,14240,-28.79,20250311,5580,81.72,20250306,17270,-41.29,20240923,5580,81.72,20250306,0.01,Y,196300,500,46 억,,64869,N,N,263,N,00,N
20250430,150932,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,-20,5,-0.20,238675720,23274,75.69,10160,10400,10080,13190,7110,10150,10255.04,0.70,0,2150,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,941,-8.93,11.31,12,0.25,-1135.00,896.00,17270,20240923,-41.34,5580,20250306,81.54,14240,-28.86,20250311,5580,81.54,20250306,17270,-41.34,20240923,5580,81.54,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,140933,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10210,60,2,0.59,211900920,20632,67.10,10160,10400,10080,13190,7110,10150,10270.50,0.70,0,2080,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,949,-9.00,11.40,12,0.22,-1135.00,896.00,17270,20240923,-40.88,5580,20250306,82.97,14240,-28.30,20250311,5580,82.97,20250306,17270,-40.88,20240923,5580,82.97,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,130931,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10220,70,2,0.69,175509870,17064,55.49,10160,10400,10080,13190,7110,10150,10285.39,0.70,0,-373,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,950,-9.00,11.41,12,0.18,-1135.00,896.00,17270,20240923,-40.82,5580,20250306,83.15,14240,-28.23,20250311,5580,83.15,20250306,17270,-40.82,20240923,5580,83.15,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,120934,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,50,2,0.49,161775810,15717,51.11,10160,10400,10080,13190,7110,10150,10293.05,0.70,0,-658,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,948,-8.99,11.38,12,0.17,-1135.00,896.00,17270,20240923,-40.94,5580,20250306,82.80,14240,-28.37,20250311,5580,82.80,20250306,17270,-40.94,20240923,5580,82.80,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,110932,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10260,110,2,1.08,98317550,9579,31.15,10160,10400,10080,13190,7110,10150,10263.86,0.70,0,-404,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,954,-9.04,11.45,12,0.10,-1135.00,896.00,17270,20240923,-40.59,5580,20250306,83.87,14240,-27.95,20250311,5580,83.87,20250306,17270,-40.59,20240923,5580,83.87,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,100935,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10230,80,2,0.79,58871280,5754,18.71,10160,10390,10080,13190,7110,10150,10231.37,0.70,0,51,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,951,-9.01,11.42,12,0.06,-1135.00,896.00,17270,20240923,-40.76,5580,20250306,83.33,14240,-28.16,20250311,5580,83.33,20250306,17270,-40.76,20240923,5580,83.33,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250430,090936,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10270,120,2,1.18,3368040,329,1.07,10160,10270,10160,13190,7110,10150,10237.20,0.70,0,-182,10936,10542,10296,9902,9656,10420,9780,46,3040,500,0,10,1,9293398,954,-9.05,11.46,12,0.00,-1135.00,896.00,17270,20240923,-40.53,5580,20250306,84.05,14240,-27.88,20250311,5580,84.05,20250306,17270,-40.53,20240923,5580,84.05,20250306,0.01,Y,196300,500,46 억,,64869,N,N,1862,N,00,N
20250429,160924,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10150,-260,5,-2.50,307257420,30030,50.40,10410,10690,10050,13530,7290,10410,10231.68,0.75,0,-5350,11156,10782,10466,10092,9776,10970,10280,46,3120,500,0,10,1,9293398,943,-8.94,11.33,12,0.32,-1135.00,896.00,17270,20240923,-41.23,5580,20250306,81.90,14240,-28.72,20250311,5580,81.90,20250306,17270,-41.23,20240923,5580,81.90,20250306,0.01,Y,196300,500,46 억,,70010,N,N,1862,N,00,N
20250429,150928,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,-270,5,-2.59,301978950,29510,49.53,10410,10690,10050,13530,7290,10410,10233.11,0.75,0,-5245,11156,10782,10466,10092,9776,10970,10280,46,3120,500,0,10,1,9293398,942,-8.93,11.32,12,0.32,-1135.00,896.00,17270,20240923,-41.29,5580,20250306,81.72,14240,-28.79,20250311,5580,81.72,20250306,17270,-41.29,20240923,5580,81.72,20250306,0.01,Y,196300,500,46 억,,70010,N,N,1255,N,00,N
20250429,140930,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10290,-120,5,-1.15,278478550,27196,45.64,10410,10690,10050,13530,7290,10410,10239.69,0.75,0,-4857,11156,10782,10466,10092,9776,10970,10280,46,3120,500,0,10,1,9293398,956,-9.07,11.48,12,0.29,-1135.00,896.00,17270,20240923,-40.42,5580,20250306,84.41,14240,-27.74,20250311,5580,84.41,20250306,17270,-40.42,20240923,5580,84.41,20250306,0.01,Y,196300,500,46 억,,70010,N,N,1255,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 20250430 160924 51 100.00 KOSDAQ 제약 N N N N N 10140 -10 5 -0.10 243785560 23778 77.33 10160 10400 10080 13190 7110 10150 10252.57 0.70 0 2042 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 942 -8.93 11.32 12 0.26 -1135.00 896.00 17270 20240923 -41.29 5580 20250306 81.72 14240 -28.79 20250311 5580 81.72 20250306 17270 -41.29 20240923 5580 81.72 20250306 0.01 Y 196300 500 46 억 64869 N N 263 N 00 N
3 20250430 150932 51 100.00 KOSDAQ 제약 N N N N N 10130 -20 5 -0.20 238675720 23274 75.69 10160 10400 10080 13190 7110 10150 10255.04 0.70 0 2150 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 941 -8.93 11.31 12 0.25 -1135.00 896.00 17270 20240923 -41.34 5580 20250306 81.54 14240 -28.86 20250311 5580 81.54 20250306 17270 -41.34 20240923 5580 81.54 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
4 20250430 140933 51 100.00 KOSDAQ 제약 N N N N N 10210 60 2 0.59 211900920 20632 67.10 10160 10400 10080 13190 7110 10150 10270.50 0.70 0 2080 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 949 -9.00 11.40 12 0.22 -1135.00 896.00 17270 20240923 -40.88 5580 20250306 82.97 14240 -28.30 20250311 5580 82.97 20250306 17270 -40.88 20240923 5580 82.97 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
5 20250430 130931 51 100.00 KOSDAQ 제약 N N N N N 10220 70 2 0.69 175509870 17064 55.49 10160 10400 10080 13190 7110 10150 10285.39 0.70 0 -373 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 950 -9.00 11.41 12 0.18 -1135.00 896.00 17270 20240923 -40.82 5580 20250306 83.15 14240 -28.23 20250311 5580 83.15 20250306 17270 -40.82 20240923 5580 83.15 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
6 20250430 120934 51 100.00 KOSDAQ 제약 N N N N N 10200 50 2 0.49 161775810 15717 51.11 10160 10400 10080 13190 7110 10150 10293.05 0.70 0 -658 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 948 -8.99 11.38 12 0.17 -1135.00 896.00 17270 20240923 -40.94 5580 20250306 82.80 14240 -28.37 20250311 5580 82.80 20250306 17270 -40.94 20240923 5580 82.80 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
7 20250430 110932 51 100.00 KOSDAQ 제약 N N N N N 10260 110 2 1.08 98317550 9579 31.15 10160 10400 10080 13190 7110 10150 10263.86 0.70 0 -404 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 954 -9.04 11.45 12 0.10 -1135.00 896.00 17270 20240923 -40.59 5580 20250306 83.87 14240 -27.95 20250311 5580 83.87 20250306 17270 -40.59 20240923 5580 83.87 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
8 20250430 100935 51 100.00 KOSDAQ 제약 N N N N N 10230 80 2 0.79 58871280 5754 18.71 10160 10390 10080 13190 7110 10150 10231.37 0.70 0 51 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 951 -9.01 11.42 12 0.06 -1135.00 896.00 17270 20240923 -40.76 5580 20250306 83.33 14240 -28.16 20250311 5580 83.33 20250306 17270 -40.76 20240923 5580 83.33 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
9 20250430 090936 51 100.00 KOSDAQ 제약 N N N N N 10270 120 2 1.18 3368040 329 1.07 10160 10270 10160 13190 7110 10150 10237.20 0.70 0 -182 10936 10542 10296 9902 9656 10420 9780 46 3040 500 0 10 1 9293398 954 -9.05 11.46 12 0.00 -1135.00 896.00 17270 20240923 -40.53 5580 20250306 84.05 14240 -27.88 20250311 5580 84.05 20250306 17270 -40.53 20240923 5580 84.05 20250306 0.01 Y 196300 500 46 억 64869 N N 1862 N 00 N
10 20250429 160924 51 100.00 KOSDAQ 제약 N N N N N 10150 -260 5 -2.50 307257420 30030 50.40 10410 10690 10050 13530 7290 10410 10231.68 0.75 0 -5350 11156 10782 10466 10092 9776 10970 10280 46 3120 500 0 10 1 9293398 943 -8.94 11.33 12 0.32 -1135.00 896.00 17270 20240923 -41.23 5580 20250306 81.90 14240 -28.72 20250311 5580 81.90 20250306 17270 -41.23 20240923 5580 81.90 20250306 0.01 Y 196300 500 46 억 70010 N N 1862 N 00 N
11 20250429 150928 51 100.00 KOSDAQ 제약 N N N N N 10140 -270 5 -2.59 301978950 29510 49.53 10410 10690 10050 13530 7290 10410 10233.11 0.75 0 -5245 11156 10782 10466 10092 9776 10970 10280 46 3120 500 0 10 1 9293398 942 -8.93 11.32 12 0.32 -1135.00 896.00 17270 20240923 -41.29 5580 20250306 81.72 14240 -28.79 20250311 5580 81.72 20250306 17270 -41.29 20240923 5580 81.72 20250306 0.01 Y 196300 500 46 억 70010 N N 1255 N 00 N
12 20250429 140930 51 100.00 KOSDAQ 제약 N N N N N 10290 -120 5 -1.15 278478550 27196 45.64 10410 10690 10050 13530 7290 10410 10239.69 0.75 0 -4857 11156 10782 10466 10092 9776 10970 10280 46 3120 500 0 10 1 9293398 956 -9.07 11.48 12 0.29 -1135.00 896.00 17270 20240923 -40.42 5580 20250306 84.41 14240 -27.74 20250311 5580 84.41 20250306 17270 -40.42 20240923 5580 84.41 20250306 0.01 Y 196300 500 46 억 70010 N N 1255 N 00 N