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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160854,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9560,970,2,11.29,1076758205,115483,238.09,8590,9690,8590,11160,6020,8590,9323.95,0.99,0,9805,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,888,-8.42,10.67,12,1.24,-1135.00,896.00,17270,20240923,-44.64,5580,20250306,71.33,14240,-32.87,20250311,5580,71.33,20250306,17270,-44.64,20240923,5580,71.33,20250306,0.03,Y,196300,500,46 억,,91867,N,N,5955,N,00,N
20250414,150902,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,890,2,10.36,1024846735,110041,226.87,8590,9690,8590,11160,6020,8590,9313.32,0.99,0,8614,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,881,-8.35,10.58,12,1.18,-1135.00,896.00,17270,20240923,-45.11,5580,20250306,69.89,14240,-33.43,20250311,5580,69.89,20250306,17270,-45.11,20240923,5580,69.89,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,140901,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9630,1040,2,12.11,890724475,96069,198.07,8590,9690,8590,11160,6020,8590,9271.72,0.99,0,7822,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,895,-8.48,10.75,12,1.03,-1135.00,896.00,17270,20240923,-44.24,5580,20250306,72.58,14240,-32.37,20250311,5580,72.58,20250306,17270,-44.24,20240923,5580,72.58,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,130859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,910,2,10.59,786734190,85175,175.61,8590,9600,8590,11160,6020,8590,9236.68,0.99,0,5807,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,883,-8.37,10.60,12,0.92,-1135.00,896.00,17270,20240923,-44.99,5580,20250306,70.25,14240,-33.29,20250311,5580,70.25,20250306,17270,-44.99,20240923,5580,70.25,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,120901,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,790,2,9.20,605949440,66107,136.29,8590,9470,8590,11160,6020,8590,9166.19,0.99,0,5181,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,872,-8.26,10.47,12,0.71,-1135.00,896.00,17270,20240923,-45.69,5580,20250306,68.10,14240,-34.13,20250311,5580,68.10,20250306,17270,-45.69,20240923,5580,68.10,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,110857,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,710,2,8.27,518128240,56737,116.98,8590,9440,8590,11160,6020,8590,9132.10,0.99,0,3664,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,864,-8.19,10.38,12,0.61,-1135.00,896.00,17270,20240923,-46.15,5580,20250306,66.67,14240,-34.69,20250311,5580,66.67,20250306,17270,-46.15,20240923,5580,66.67,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,100859,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9310,720,2,8.38,420339650,46241,95.34,8590,9440,8590,11160,6020,8590,9090.19,0.99,0,2258,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,865,-8.20,10.39,12,0.50,-1135.00,896.00,17270,20240923,-46.09,5580,20250306,66.85,14240,-34.62,20250311,5580,66.85,20250306,17270,-46.09,20240923,5580,66.85,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
20250414,090900,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,70,2,0.81,11952340,1388,2.86,8590,8690,8590,11160,6020,8590,8611.20,0.99,0,71,8963,8776,8573,8386,8183,8870,8480,46,2570,500,0,10,1,9293398,805,-7.63,9.67,12,0.01,-1135.00,896.00,17270,20240923,-49.86,5580,20250306,55.20,14240,-39.19,20250311,5580,55.20,20250306,17270,-49.86,20240923,5580,55.20,20250306,0.03,Y,196300,500,46 억,,91867,N,N,4133,N,00,N
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
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 20250414 160854 51 100.00 KOSDAQ 제약 N N N N N 9560 970 2 11.29 1076758205 115483 238.09 8590 9690 8590 11160 6020 8590 9323.95 0.99 0 9805 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 888 -8.42 10.67 12 1.24 -1135.00 896.00 17270 20240923 -44.64 5580 20250306 71.33 14240 -32.87 20250311 5580 71.33 20250306 17270 -44.64 20240923 5580 71.33 20250306 0.03 Y 196300 500 46 억 91867 N N 5955 N 00 N
3 20250414 150902 51 100.00 KOSDAQ 제약 N N N N N 9480 890 2 10.36 1024846735 110041 226.87 8590 9690 8590 11160 6020 8590 9313.32 0.99 0 8614 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 881 -8.35 10.58 12 1.18 -1135.00 896.00 17270 20240923 -45.11 5580 20250306 69.89 14240 -33.43 20250311 5580 69.89 20250306 17270 -45.11 20240923 5580 69.89 20250306 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
4 20250414 140901 51 100.00 KOSDAQ 제약 N N N N N 9630 1040 2 12.11 890724475 96069 198.07 8590 9690 8590 11160 6020 8590 9271.72 0.99 0 7822 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 895 -8.48 10.75 12 1.03 -1135.00 896.00 17270 20240923 -44.24 5580 20250306 72.58 14240 -32.37 20250311 5580 72.58 20250306 17270 -44.24 20240923 5580 72.58 20250306 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
5 20250414 130859 51 100.00 KOSDAQ 제약 N N N N N 9500 910 2 10.59 786734190 85175 175.61 8590 9600 8590 11160 6020 8590 9236.68 0.99 0 5807 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 883 -8.37 10.60 12 0.92 -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 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
6 20250414 120901 51 100.00 KOSDAQ 제약 N N N N N 9380 790 2 9.20 605949440 66107 136.29 8590 9470 8590 11160 6020 8590 9166.19 0.99 0 5181 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 872 -8.26 10.47 12 0.71 -1135.00 896.00 17270 20240923 -45.69 5580 20250306 68.10 14240 -34.13 20250311 5580 68.10 20250306 17270 -45.69 20240923 5580 68.10 20250306 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
7 20250414 110857 51 100.00 KOSDAQ 제약 N N N N N 9300 710 2 8.27 518128240 56737 116.98 8590 9440 8590 11160 6020 8590 9132.10 0.99 0 3664 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 864 -8.19 10.38 12 0.61 -1135.00 896.00 17270 20240923 -46.15 5580 20250306 66.67 14240 -34.69 20250311 5580 66.67 20250306 17270 -46.15 20240923 5580 66.67 20250306 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
8 20250414 100859 51 100.00 KOSDAQ 제약 N N N N N 9310 720 2 8.38 420339650 46241 95.34 8590 9440 8590 11160 6020 8590 9090.19 0.99 0 2258 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 865 -8.20 10.39 12 0.50 -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 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
9 20250414 090900 51 100.00 KOSDAQ 제약 N N N N N 8660 70 2 0.81 11952340 1388 2.86 8590 8690 8590 11160 6020 8590 8611.20 0.99 0 71 8963 8776 8573 8386 8183 8870 8480 46 2570 500 0 10 1 9293398 805 -7.63 9.67 12 0.01 -1135.00 896.00 17270 20240923 -49.86 5580 20250306 55.20 14240 -39.19 20250311 5580 55.20 20250306 17270 -49.86 20240923 5580 55.20 20250306 0.03 Y 196300 500 46 억 91867 N N 4133 N 00 N
10 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
11 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
12 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