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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160856,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9460,-230,5,-2.37,224970730,23752,50.65,9690,9800,9310,12590,6790,9690,9471.65,0.76,0,-1180,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,879,-8.33,10.56,12,0.26,-1135.00,896.00,17270,20240923,-45.22,5580,20250306,69.53,14240,-33.57,20250311,5580,69.53,20250306,17270,-45.22,20240923,5580,69.53,20250306,0.01,Y,196300,500,46 억,,70649,N,N,976,N,00,N
20250421,150912,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,-190,5,-1.96,218676700,23087,49.23,9690,9800,9310,12590,6790,9690,9471.85,0.76,0,-1056,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,883,-8.37,10.60,12,0.25,-1135.00,896.00,17270,20240923,-44.99,5580,20250306,70.25,14240,-33.29,20250311,5580,70.25,20250306,17270,-44.99,20240923,5580,70.25,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,140911,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9530,-160,5,-1.65,215375240,22737,48.49,9690,9800,9310,12590,6790,9690,9472.46,0.76,0,-998,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,886,-8.40,10.64,12,0.24,-1135.00,896.00,17270,20240923,-44.82,5580,20250306,70.79,14240,-33.08,20250311,5580,70.79,20250306,17270,-44.82,20240923,5580,70.79,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,130911,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,-240,5,-2.48,185569520,19579,41.75,9690,9800,9310,12590,6790,9690,9477.99,0.76,0,-385,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,878,-8.33,10.55,12,0.21,-1135.00,896.00,17270,20240923,-45.28,5580,20250306,69.35,14240,-33.64,20250311,5580,69.35,20250306,17270,-45.28,20240923,5580,69.35,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,120910,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9430,-260,5,-2.68,158983890,16771,35.77,9690,9800,9310,12590,6790,9690,9479.69,0.76,0,-77,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,876,-8.31,10.52,12,0.18,-1135.00,896.00,17270,20240923,-45.40,5580,20250306,69.00,14240,-33.78,20250311,5580,69.00,20250306,17270,-45.40,20240923,5580,69.00,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,110910,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9550,-140,5,-1.44,149684370,15787,33.67,9690,9800,9310,12590,6790,9690,9481.50,0.76,0,-22,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,888,-8.41,10.66,12,0.17,-1135.00,896.00,17270,20240923,-44.70,5580,20250306,71.15,14240,-32.94,20250311,5580,71.15,20250306,17270,-44.70,20240923,5580,71.15,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,100905,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,-340,5,-3.51,107194550,11309,24.12,9690,9800,9310,12590,6790,9690,9478.69,0.76,0,-276,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,869,-8.24,10.44,12,0.12,-1135.00,896.00,17270,20240923,-45.86,5580,20250306,67.56,14240,-34.34,20250311,5580,67.56,20250306,17270,-45.86,20240923,5580,67.56,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250421,090935,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9680,-10,5,-0.10,11810700,1227,2.62,9690,9800,9520,12590,6790,9690,9625.67,0.76,0,393,10383,10036,9643,9296,8903,9840,9100,46,2900,500,0,10,1,9293398,900,-8.53,10.80,12,0.01,-1135.00,896.00,17270,20240923,-43.95,5580,20250306,73.48,14240,-32.02,20250311,5580,73.48,20250306,17270,-43.95,20240923,5580,73.48,20250306,0.01,Y,196300,500,46 억,,70649,N,N,2081,N,00,N
20250418,160856,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9690,80,2,0.83,444625600,46870,123.49,9990,9990,9250,12490,6730,9610,9486.33,0.85,0,-8552,10183,9896,9693,9406,9203,9795,9305,46,2880,500,0,10,1,9293398,901,-8.54,10.81,12,0.50,-1135.00,896.00,17270,20240923,-43.89,5580,20250306,73.66,14240,-31.95,20250311,5580,73.66,20250306,17270,-43.89,20240923,5580,73.66,20250306,0.01,Y,196300,500,46 억,,79272,N,N,2081,N,00,N
20250418,150907,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,-10,5,-0.10,431262440,45481,119.83,9990,9990,9250,12490,6730,9610,9482.26,0.85,0,-8459,10183,9896,9693,9406,9203,9795,9305,46,2880,500,0,10,1,9293398,892,-8.46,10.71,12,0.49,-1135.00,896.00,17270,20240923,-44.41,5580,20250306,72.04,14240,-32.58,20250311,5580,72.04,20250306,17270,-44.41,20240923,5580,72.04,20250306,0.01,Y,196300,500,46 억,,79272,N,N,5822,N,00,N
20250418,140911,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,-90,5,-0.94,401255610,42341,111.56,9990,9990,9250,12490,6730,9610,9476.76,0.85,0,-7877,10183,9896,9693,9406,9203,9795,9305,46,2880,500,0,10,1,9293398,885,-8.39,10.62,12,0.46,-1135.00,896.00,17270,20240923,-44.88,5580,20250306,70.61,14240,-33.15,20250311,5580,70.61,20250306,17270,-44.88,20240923,5580,70.61,20250306,0.01,Y,196300,500,46 억,,79272,N,N,5822,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 20250421 160856 51 100.00 KOSDAQ 제약 N N N N N 9460 -230 5 -2.37 224970730 23752 50.65 9690 9800 9310 12590 6790 9690 9471.65 0.76 0 -1180 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 879 -8.33 10.56 12 0.26 -1135.00 896.00 17270 20240923 -45.22 5580 20250306 69.53 14240 -33.57 20250311 5580 69.53 20250306 17270 -45.22 20240923 5580 69.53 20250306 0.01 Y 196300 500 46 억 70649 N N 976 N 00 N
3 20250421 150912 51 100.00 KOSDAQ 제약 N N N N N 9500 -190 5 -1.96 218676700 23087 49.23 9690 9800 9310 12590 6790 9690 9471.85 0.76 0 -1056 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 883 -8.37 10.60 12 0.25 -1135.00 896.00 17270 20240923 -44.99 5580 20250306 70.25 14240 -33.29 20250311 5580 70.25 20250306 17270 -44.99 20240923 5580 70.25 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
4 20250421 140911 51 100.00 KOSDAQ 제약 N N N N N 9530 -160 5 -1.65 215375240 22737 48.49 9690 9800 9310 12590 6790 9690 9472.46 0.76 0 -998 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 886 -8.40 10.64 12 0.24 -1135.00 896.00 17270 20240923 -44.82 5580 20250306 70.79 14240 -33.08 20250311 5580 70.79 20250306 17270 -44.82 20240923 5580 70.79 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
5 20250421 130911 51 100.00 KOSDAQ 제약 N N N N N 9450 -240 5 -2.48 185569520 19579 41.75 9690 9800 9310 12590 6790 9690 9477.99 0.76 0 -385 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 878 -8.33 10.55 12 0.21 -1135.00 896.00 17270 20240923 -45.28 5580 20250306 69.35 14240 -33.64 20250311 5580 69.35 20250306 17270 -45.28 20240923 5580 69.35 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
6 20250421 120910 51 100.00 KOSDAQ 제약 N N N N N 9430 -260 5 -2.68 158983890 16771 35.77 9690 9800 9310 12590 6790 9690 9479.69 0.76 0 -77 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 876 -8.31 10.52 12 0.18 -1135.00 896.00 17270 20240923 -45.40 5580 20250306 69.00 14240 -33.78 20250311 5580 69.00 20250306 17270 -45.40 20240923 5580 69.00 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
7 20250421 110910 51 100.00 KOSDAQ 제약 N N N N N 9550 -140 5 -1.44 149684370 15787 33.67 9690 9800 9310 12590 6790 9690 9481.50 0.76 0 -22 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 888 -8.41 10.66 12 0.17 -1135.00 896.00 17270 20240923 -44.70 5580 20250306 71.15 14240 -32.94 20250311 5580 71.15 20250306 17270 -44.70 20240923 5580 71.15 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
8 20250421 100905 51 100.00 KOSDAQ 제약 N N N N N 9350 -340 5 -3.51 107194550 11309 24.12 9690 9800 9310 12590 6790 9690 9478.69 0.76 0 -276 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 869 -8.24 10.44 12 0.12 -1135.00 896.00 17270 20240923 -45.86 5580 20250306 67.56 14240 -34.34 20250311 5580 67.56 20250306 17270 -45.86 20240923 5580 67.56 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
9 20250421 090935 51 100.00 KOSDAQ 제약 N N N N N 9680 -10 5 -0.10 11810700 1227 2.62 9690 9800 9520 12590 6790 9690 9625.67 0.76 0 393 10383 10036 9643 9296 8903 9840 9100 46 2900 500 0 10 1 9293398 900 -8.53 10.80 12 0.01 -1135.00 896.00 17270 20240923 -43.95 5580 20250306 73.48 14240 -32.02 20250311 5580 73.48 20250306 17270 -43.95 20240923 5580 73.48 20250306 0.01 Y 196300 500 46 억 70649 N N 2081 N 00 N
10 20250418 160856 51 100.00 KOSDAQ 제약 N N N N N 9690 80 2 0.83 444625600 46870 123.49 9990 9990 9250 12490 6730 9610 9486.33 0.85 0 -8552 10183 9896 9693 9406 9203 9795 9305 46 2880 500 0 10 1 9293398 901 -8.54 10.81 12 0.50 -1135.00 896.00 17270 20240923 -43.89 5580 20250306 73.66 14240 -31.95 20250311 5580 73.66 20250306 17270 -43.89 20240923 5580 73.66 20250306 0.01 Y 196300 500 46 억 79272 N N 2081 N 00 N
11 20250418 150907 51 100.00 KOSDAQ 제약 N N N N N 9600 -10 5 -0.10 431262440 45481 119.83 9990 9990 9250 12490 6730 9610 9482.26 0.85 0 -8459 10183 9896 9693 9406 9203 9795 9305 46 2880 500 0 10 1 9293398 892 -8.46 10.71 12 0.49 -1135.00 896.00 17270 20240923 -44.41 5580 20250306 72.04 14240 -32.58 20250311 5580 72.04 20250306 17270 -44.41 20240923 5580 72.04 20250306 0.01 Y 196300 500 46 억 79272 N N 5822 N 00 N
12 20250418 140911 51 100.00 KOSDAQ 제약 N N N N N 9520 -90 5 -0.94 401255610 42341 111.56 9990 9990 9250 12490 6730 9610 9476.76 0.85 0 -7877 10183 9896 9693 9406 9203 9795 9305 46 2880 500 0 10 1 9293398 885 -8.39 10.62 12 0.46 -1135.00 896.00 17270 20240923 -44.88 5580 20250306 70.61 14240 -33.15 20250311 5580 70.61 20250306 17270 -44.88 20240923 5580 70.61 20250306 0.01 Y 196300 500 46 억 79272 N N 5822 N 00 N