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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200670/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
20250407,160837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36350,-1850,5,-4.84,3582905950,98521,79.54,36500,37250,35050,49650,26750,38200,36366.93,6.55,0,5409,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4082,10.40,1.58,12,0.88,3496.00,23031.00,46450,20241224,-21.74,25400,20241115,43.11,45050,-19.31,20250102,32850,10.65,20250203,46450,-21.74,20241224,25400,43.11,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9758,N,00,N
20250407,150843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36350,-1850,5,-4.84,3467977000,95357,76.98,36500,37250,35050,49650,26750,38200,36368.35,6.55,0,6078,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4082,10.40,1.58,12,0.85,3496.00,23031.00,46450,20241224,-21.74,25400,20241115,43.11,45050,-19.31,20250102,32850,10.65,20250203,46450,-21.74,20241224,25400,43.11,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,140840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36250,-1950,5,-5.10,2991578100,82245,66.40,36500,37250,35050,49650,26750,38200,36373.98,6.55,0,3190,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4071,10.37,1.57,12,0.73,3496.00,23031.00,46450,20241224,-21.96,25400,20241115,42.72,45050,-19.53,20250102,32850,10.35,20250203,46450,-21.96,20241224,25400,42.72,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,130839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37000,-1200,5,-3.14,2617077500,71982,58.11,36500,37250,35050,49650,26750,38200,36357.39,6.55,0,-1318,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4155,10.58,1.61,12,0.64,3496.00,23031.00,46450,20241224,-20.34,25400,20241115,45.67,45050,-17.87,20250102,32850,12.63,20250203,46450,-20.34,20241224,25400,45.67,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,120838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37000,-1200,5,-3.14,1939419100,53652,43.31,36500,37150,35050,49650,26750,38200,36148.12,6.55,0,-3002,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4155,10.58,1.61,12,0.48,3496.00,23031.00,46450,20241224,-20.34,25400,20241115,45.67,45050,-17.87,20250102,32850,12.63,20250203,46450,-20.34,20241224,25400,45.67,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,110840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36400,-1800,5,-4.71,1355468800,37781,30.50,36500,36500,35050,49650,26750,38200,35877.00,6.55,0,-506,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4088,10.41,1.58,12,0.34,3496.00,23031.00,46450,20241224,-21.64,25400,20241115,43.31,45050,-19.20,20250102,32850,10.81,20250203,46450,-21.64,20241224,25400,43.31,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,100839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,35550,-2650,5,-6.94,1082135525,30177,24.36,36500,36500,35050,49650,26750,38200,35859.61,6.55,0,1114,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,3992,10.17,1.54,12,0.27,3496.00,23031.00,46450,20241224,-23.47,25400,20241115,39.96,45050,-21.09,20250102,32850,8.22,20250203,46450,-23.47,20241224,25400,39.96,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250407,090841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36000,-2200,5,-5.76,345609250,9546,7.71,36500,36500,35950,49650,26750,38200,36204.61,6.55,0,3097,39400,38800,38150,37550,36900,38475,37225,56,11450,500,28260,50,1,11229930,4043,10.30,1.56,12,0.09,3496.00,23031.00,46450,20241224,-22.50,25400,20241115,41.73,45050,-20.09,20250102,32850,9.59,20250203,46450,-22.50,20241224,25400,41.73,20241115,2.50,Y,200670,500,56 억,,735291,N,N,9103,N,00,N
20250404,160837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38200,-800,5,-2.05,4708010075,123871,220.07,38500,38750,37500,50700,27300,39000,38007.33,6.45,0,11355,39966,39482,38766,38282,37566,39725,38525,56,11700,500,28860,50,1,11229930,4290,10.93,1.66,12,1.10,3496.00,23031.00,46450,20241224,-17.76,25400,20241115,50.39,45050,-15.21,20250102,32850,16.29,20250203,46450,-17.76,20241224,25400,50.39,20241115,2.45,Y,200670,500,56 억,,723957,N,N,9103,N,00,N
20250404,150845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38350,-650,5,-1.67,4452335975,117174,208.17,38500,38750,37500,50700,27300,39000,37997.64,6.45,0,12974,39966,39482,38766,38282,37566,39725,38525,56,11700,500,28860,50,1,11229930,4307,10.97,1.67,12,1.04,3496.00,23031.00,46450,20241224,-17.44,25400,20241115,50.98,45050,-14.87,20250102,32850,16.74,20250203,46450,-17.44,20241224,25400,50.98,20241115,2.45,Y,200670,500,56 억,,723957,N,N,1490,N,00,N
20250404,140847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37525,-1475,5,-3.78,3830924300,100745,178.98,38500,38750,37500,50700,27300,39000,38025.95,6.45,0,16566,39966,39482,38766,38282,37566,39725,38525,56,11700,500,28860,50,1,11229930,4214,10.73,1.63,12,0.90,3496.00,23031.00,46450,20241224,-19.21,25400,20241115,47.74,45050,-16.70,20250102,32850,14.23,20250203,46450,-19.21,20241224,25400,47.74,20241115,2.45,Y,200670,500,56 억,,723957,N,N,1490,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 20250407 160837 55 60.00 KOSDAQ 제약 N N N Y 60 N 36350 -1850 5 -4.84 3582905950 98521 79.54 36500 37250 35050 49650 26750 38200 36366.93 6.55 0 5409 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4082 10.40 1.58 12 0.88 3496.00 23031.00 46450 20241224 -21.74 25400 20241115 43.11 45050 -19.31 20250102 32850 10.65 20250203 46450 -21.74 20241224 25400 43.11 20241115 2.50 Y 200670 500 56 억 735291 N N 9758 N 00 N
3 20250407 150843 55 60.00 KOSDAQ 제약 N N N Y 60 N 36350 -1850 5 -4.84 3467977000 95357 76.98 36500 37250 35050 49650 26750 38200 36368.35 6.55 0 6078 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4082 10.40 1.58 12 0.85 3496.00 23031.00 46450 20241224 -21.74 25400 20241115 43.11 45050 -19.31 20250102 32850 10.65 20250203 46450 -21.74 20241224 25400 43.11 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
4 20250407 140840 55 60.00 KOSDAQ 제약 N N N Y 60 N 36250 -1950 5 -5.10 2991578100 82245 66.40 36500 37250 35050 49650 26750 38200 36373.98 6.55 0 3190 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4071 10.37 1.57 12 0.73 3496.00 23031.00 46450 20241224 -21.96 25400 20241115 42.72 45050 -19.53 20250102 32850 10.35 20250203 46450 -21.96 20241224 25400 42.72 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
5 20250407 130839 55 60.00 KOSDAQ 제약 N N N Y 60 N 37000 -1200 5 -3.14 2617077500 71982 58.11 36500 37250 35050 49650 26750 38200 36357.39 6.55 0 -1318 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4155 10.58 1.61 12 0.64 3496.00 23031.00 46450 20241224 -20.34 25400 20241115 45.67 45050 -17.87 20250102 32850 12.63 20250203 46450 -20.34 20241224 25400 45.67 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
6 20250407 120838 55 60.00 KOSDAQ 제약 N N N Y 60 N 37000 -1200 5 -3.14 1939419100 53652 43.31 36500 37150 35050 49650 26750 38200 36148.12 6.55 0 -3002 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4155 10.58 1.61 12 0.48 3496.00 23031.00 46450 20241224 -20.34 25400 20241115 45.67 45050 -17.87 20250102 32850 12.63 20250203 46450 -20.34 20241224 25400 45.67 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
7 20250407 110840 55 60.00 KOSDAQ 제약 N N N Y 60 N 36400 -1800 5 -4.71 1355468800 37781 30.50 36500 36500 35050 49650 26750 38200 35877.00 6.55 0 -506 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4088 10.41 1.58 12 0.34 3496.00 23031.00 46450 20241224 -21.64 25400 20241115 43.31 45050 -19.20 20250102 32850 10.81 20250203 46450 -21.64 20241224 25400 43.31 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
8 20250407 100839 55 60.00 KOSDAQ 제약 N N N Y 60 N 35550 -2650 5 -6.94 1082135525 30177 24.36 36500 36500 35050 49650 26750 38200 35859.61 6.55 0 1114 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 3992 10.17 1.54 12 0.27 3496.00 23031.00 46450 20241224 -23.47 25400 20241115 39.96 45050 -21.09 20250102 32850 8.22 20250203 46450 -23.47 20241224 25400 39.96 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
9 20250407 090841 55 60.00 KOSDAQ 제약 N N N Y 60 N 36000 -2200 5 -5.76 345609250 9546 7.71 36500 36500 35950 49650 26750 38200 36204.61 6.55 0 3097 39400 38800 38150 37550 36900 38475 37225 56 11450 500 28260 50 1 11229930 4043 10.30 1.56 12 0.09 3496.00 23031.00 46450 20241224 -22.50 25400 20241115 41.73 45050 -20.09 20250102 32850 9.59 20250203 46450 -22.50 20241224 25400 41.73 20241115 2.50 Y 200670 500 56 억 735291 N N 9103 N 00 N
10 20250404 160837 55 60.00 KOSDAQ 제약 N N N Y 60 N 38200 -800 5 -2.05 4708010075 123871 220.07 38500 38750 37500 50700 27300 39000 38007.33 6.45 0 11355 39966 39482 38766 38282 37566 39725 38525 56 11700 500 28860 50 1 11229930 4290 10.93 1.66 12 1.10 3496.00 23031.00 46450 20241224 -17.76 25400 20241115 50.39 45050 -15.21 20250102 32850 16.29 20250203 46450 -17.76 20241224 25400 50.39 20241115 2.45 Y 200670 500 56 억 723957 N N 9103 N 00 N
11 20250404 150845 55 60.00 KOSDAQ 제약 N N N Y 60 N 38350 -650 5 -1.67 4452335975 117174 208.17 38500 38750 37500 50700 27300 39000 37997.64 6.45 0 12974 39966 39482 38766 38282 37566 39725 38525 56 11700 500 28860 50 1 11229930 4307 10.97 1.67 12 1.04 3496.00 23031.00 46450 20241224 -17.44 25400 20241115 50.98 45050 -14.87 20250102 32850 16.74 20250203 46450 -17.44 20241224 25400 50.98 20241115 2.45 Y 200670 500 56 억 723957 N N 1490 N 00 N
12 20250404 140847 55 60.00 KOSDAQ 제약 N N N Y 60 N 37525 -1475 5 -3.78 3830924300 100745 178.98 38500 38750 37500 50700 27300 39000 38025.95 6.45 0 16566 39966 39482 38766 38282 37566 39725 38525 56 11700 500 28860 50 1 11229930 4214 10.73 1.63 12 0.90 3496.00 23031.00 46450 20241224 -19.21 25400 20241115 47.74 45050 -16.70 20250102 32850 14.23 20250203 46450 -19.21 20241224 25400 47.74 20241115 2.45 Y 200670 500 56 억 723957 N N 1490 N 00 N