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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160900,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9590,130,2,1.37,436737035,46645,187.66,9350,9630,8800,12290,6630,9460,9363.00,0.75,0,649,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,891,-8.45,10.70,12,0.50,-1135.00,896.00,17270,20240923,-44.47,5580,20250306,71.86,14240,-32.65,20250311,5580,71.86,20250306,17270,-44.47,20240923,5580,71.86,20250306,0.01,Y,196300,500,46 억,,69474,N,N,1160,N,00,N
20250422,150916,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,30,2,0.32,432060805,46153,185.68,9350,9630,8800,12290,6630,9460,9361.49,0.75,0,806,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,882,-8.36,10.59,12,0.50,-1135.00,896.00,17270,20240923,-45.05,5580,20250306,70.07,14240,-33.36,20250311,5580,70.07,20250306,17270,-45.05,20240923,5580,70.07,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
20250422,140915,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,-120,5,-1.27,414982425,44342,178.40,9350,9630,8800,12290,6630,9460,9358.68,0.75,0,1390,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,868,-8.23,10.42,12,0.48,-1135.00,896.00,17270,20240923,-45.92,5580,20250306,67.38,14240,-34.41,20250311,5580,67.38,20250306,17270,-45.92,20240923,5580,67.38,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
20250422,130913,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,110,2,1.16,307891565,33046,132.95,9350,9600,8800,12290,6630,9460,9317.06,0.75,0,-540,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,889,-8.43,10.68,12,0.36,-1135.00,896.00,17270,20240923,-44.59,5580,20250306,71.51,14240,-32.79,20250311,5580,71.51,20250306,17270,-44.59,20240923,5580,71.51,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
20250422,120916,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-50,5,-0.53,246553355,26562,106.86,9350,9520,8800,12290,6630,9460,9282.18,0.75,0,128,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,875,-8.29,10.50,12,0.29,-1135.00,896.00,17270,20240923,-45.51,5580,20250306,68.64,14240,-33.92,20250311,5580,68.64,20250306,17270,-45.51,20240923,5580,68.64,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
20250422,110914,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,60,2,0.63,236647995,25509,102.63,9350,9520,8800,12290,6630,9460,9277.04,0.75,0,-235,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,885,-8.39,10.62,12,0.27,-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,,69474,N,N,976,N,00,N
20250422,100914,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9440,-20,5,-0.21,212125145,22911,92.17,9350,9450,8800,12290,6630,9460,9258.66,0.75,0,-496,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,877,-8.32,10.54,12,0.25,-1135.00,896.00,17270,20240923,-45.34,5580,20250306,69.18,14240,-33.71,20250311,5580,69.18,20250306,17270,-45.34,20240923,5580,69.18,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
20250422,090916,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9310,-150,5,-1.59,79980030,8736,35.15,9350,9360,8800,12290,6630,9460,9155.22,0.75,0,2881,10013,9736,9523,9246,9033,9630,9140,46,2830,500,0,10,1,9293398,865,-8.20,10.39,12,0.09,-1135.00,896.00,17270,20240923,-46.09,5580,20250306,66.85,14240,-34.62,20250311,5580,66.85,20250306,17270,-46.09,20240923,5580,66.85,20250306,0.01,Y,196300,500,46 억,,69474,N,N,976,N,00,N
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
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 20250422 160900 51 100.00 KOSDAQ 제약 N N N N N 9590 130 2 1.37 436737035 46645 187.66 9350 9630 8800 12290 6630 9460 9363.00 0.75 0 649 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 891 -8.45 10.70 12 0.50 -1135.00 896.00 17270 20240923 -44.47 5580 20250306 71.86 14240 -32.65 20250311 5580 71.86 20250306 17270 -44.47 20240923 5580 71.86 20250306 0.01 Y 196300 500 46 억 69474 N N 1160 N 00 N
3 20250422 150916 51 100.00 KOSDAQ 제약 N N N N N 9490 30 2 0.32 432060805 46153 185.68 9350 9630 8800 12290 6630 9460 9361.49 0.75 0 806 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 882 -8.36 10.59 12 0.50 -1135.00 896.00 17270 20240923 -45.05 5580 20250306 70.07 14240 -33.36 20250311 5580 70.07 20250306 17270 -45.05 20240923 5580 70.07 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
4 20250422 140915 51 100.00 KOSDAQ 제약 N N N N N 9340 -120 5 -1.27 414982425 44342 178.40 9350 9630 8800 12290 6630 9460 9358.68 0.75 0 1390 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 868 -8.23 10.42 12 0.48 -1135.00 896.00 17270 20240923 -45.92 5580 20250306 67.38 14240 -34.41 20250311 5580 67.38 20250306 17270 -45.92 20240923 5580 67.38 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
5 20250422 130913 51 100.00 KOSDAQ 제약 N N N N N 9570 110 2 1.16 307891565 33046 132.95 9350 9600 8800 12290 6630 9460 9317.06 0.75 0 -540 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 889 -8.43 10.68 12 0.36 -1135.00 896.00 17270 20240923 -44.59 5580 20250306 71.51 14240 -32.79 20250311 5580 71.51 20250306 17270 -44.59 20240923 5580 71.51 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
6 20250422 120916 51 100.00 KOSDAQ 제약 N N N N N 9410 -50 5 -0.53 246553355 26562 106.86 9350 9520 8800 12290 6630 9460 9282.18 0.75 0 128 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 875 -8.29 10.50 12 0.29 -1135.00 896.00 17270 20240923 -45.51 5580 20250306 68.64 14240 -33.92 20250311 5580 68.64 20250306 17270 -45.51 20240923 5580 68.64 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
7 20250422 110914 51 100.00 KOSDAQ 제약 N N N N N 9520 60 2 0.63 236647995 25509 102.63 9350 9520 8800 12290 6630 9460 9277.04 0.75 0 -235 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 885 -8.39 10.62 12 0.27 -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 69474 N N 976 N 00 N
8 20250422 100914 51 100.00 KOSDAQ 제약 N N N N N 9440 -20 5 -0.21 212125145 22911 92.17 9350 9450 8800 12290 6630 9460 9258.66 0.75 0 -496 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 877 -8.32 10.54 12 0.25 -1135.00 896.00 17270 20240923 -45.34 5580 20250306 69.18 14240 -33.71 20250311 5580 69.18 20250306 17270 -45.34 20240923 5580 69.18 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
9 20250422 090916 51 100.00 KOSDAQ 제약 N N N N N 9310 -150 5 -1.59 79980030 8736 35.15 9350 9360 8800 12290 6630 9460 9155.22 0.75 0 2881 10013 9736 9523 9246 9033 9630 9140 46 2830 500 0 10 1 9293398 865 -8.20 10.39 12 0.09 -1135.00 896.00 17270 20240923 -46.09 5580 20250306 66.85 14240 -34.62 20250311 5580 66.85 20250306 17270 -46.09 20240923 5580 66.85 20250306 0.01 Y 196300 500 46 억 69474 N N 976 N 00 N
10 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
11 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
12 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