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
200780/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
20250407,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,25,2,0.55,280851995,61561,331.74,4455,4695,4275,5850,3155,4505,4562.18,0.48,0,1961,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,403,-9.96,0.56,12,0.69,-455.00,8037.00,6314,20240326,-28.25,3554,20241209,27.46,5620,-19.40,20250120,4260,6.34,20250321,6640,-31.78,20240408,3890,16.45,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4510,5,2,0.11,273006565,59824,322.38,4455,4695,4275,5850,3155,4505,4563.50,0.48,0,1982,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,401,-9.91,0.56,12,0.67,-455.00,8037.00,6314,20240326,-28.57,3554,20241209,26.90,5620,-19.75,20250120,4260,5.87,20250321,6640,-32.08,20240408,3890,15.94,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,80,2,1.78,258220685,56561,304.80,4455,4695,4275,5850,3155,4505,4565.35,0.48,0,1836,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,408,-10.08,0.57,12,0.64,-455.00,8037.00,6314,20240326,-27.38,3554,20241209,29.01,5620,-18.42,20250120,4260,7.63,20250321,6640,-30.95,20240408,3890,17.87,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,130840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,95,2,2.11,242800685,53186,286.61,4455,4695,4275,5850,3155,4505,4565.12,0.48,0,1851,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,409,-10.11,0.57,12,0.60,-455.00,8037.00,6314,20240326,-27.15,3554,20241209,29.43,5620,-18.15,20250120,4260,7.98,20250321,6640,-30.72,20240408,3890,18.25,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,165,2,3.66,196382995,43195,232.77,4455,4680,4275,5850,3155,4505,4546.43,0.48,0,1539,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,415,-10.26,0.58,12,0.49,-455.00,8037.00,6314,20240326,-26.04,3554,20241209,31.40,5620,-16.90,20250120,4260,9.62,20250321,6640,-29.67,20240408,3890,20.05,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4560,55,2,1.22,166840965,36722,197.89,4455,4680,4275,5850,3155,4505,4543.35,0.48,0,1600,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,405,-10.02,0.57,12,0.41,-455.00,8037.00,6314,20240326,-27.78,3554,20241209,28.31,5620,-18.86,20250120,4260,7.04,20250321,6640,-31.33,20240408,3890,17.22,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4580,75,2,1.66,86732075,19179,103.35,4455,4620,4275,5850,3155,4505,4522.24,0.48,0,1807,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,407,-10.07,0.57,12,0.22,-455.00,8037.00,6314,20240326,-27.46,3554,20241209,28.87,5620,-18.51,20250120,4260,7.51,20250321,6640,-31.02,20240408,3890,17.74,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250407,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,10,2,0.22,6559345,1469,7.92,4455,4515,4275,5850,3155,4505,4465.18,0.48,0,0,4655,4580,4430,4355,4205,4617,4392,18,1345,200,3240,5,1,8892384,401,-9.92,0.56,12,0.02,-455.00,8037.00,6314,20240326,-28.49,3554,20241209,27.04,5620,-19.66,20250120,4260,5.99,20250321,6640,-32.00,20240408,3890,16.07,20241209,0.00,Y,200780,200,17 억,,43081,N,N,0,N,00,N
20250404,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,160,2,3.68,81540075,18557,2366.96,4330,4505,4280,5640,3045,4345,4394.03,0.48,0,378,4375,4360,4330,4315,4285,4367,4322,18,1295,200,3120,5,1,8892384,401,-9.90,0.56,12,0.21,-455.00,8037.00,6341,20240325,-28.95,3554,20241209,26.76,5620,-19.84,20250120,4260,5.75,20250321,6680,-32.56,20240404,3890,15.81,20241209,0.00,Y,200780,200,17 억,,42703,N,N,0,N,00,N
20250404,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,75,2,1.73,64828825,14819,1890.18,4330,4440,4280,5640,3045,4345,4374.71,0.48,0,404,4375,4360,4330,4315,4285,4367,4322,18,1295,200,3120,5,1,8892384,393,-9.71,0.55,12,0.17,-455.00,8037.00,6341,20240325,-30.29,3554,20241209,24.37,5620,-21.35,20250120,4260,3.76,20250321,6680,-33.83,20240404,3890,13.62,20241209,0.00,Y,200780,200,17 억,,42703,N,N,0,N,00,N
20250404,140848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,20,2,0.46,44848960,10290,1312.50,4330,4430,4280,5640,3045,4345,4358.50,0.48,0,129,4375,4360,4330,4315,4285,4367,4322,18,1295,200,3120,5,1,8892384,388,-9.59,0.54,12,0.12,-455.00,8037.00,6341,20240325,-31.16,3554,20241209,22.82,5620,-22.33,20250120,4260,2.46,20250321,6680,-34.66,20240404,3890,12.21,20241209,0.00,Y,200780,200,17 억,,42703,N,N,0,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 160838 57 100.00 KOSDAQ 제약 N N N N N 4530 25 2 0.55 280851995 61561 331.74 4455 4695 4275 5850 3155 4505 4562.18 0.48 0 1961 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 403 -9.96 0.56 12 0.69 -455.00 8037.00 6314 20240326 -28.25 3554 20241209 27.46 5620 -19.40 20250120 4260 6.34 20250321 6640 -31.78 20240408 3890 16.45 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
3 20250407 150844 57 100.00 KOSDAQ 제약 N N N N N 4510 5 2 0.11 273006565 59824 322.38 4455 4695 4275 5850 3155 4505 4563.50 0.48 0 1982 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 401 -9.91 0.56 12 0.67 -455.00 8037.00 6314 20240326 -28.57 3554 20241209 26.90 5620 -19.75 20250120 4260 5.87 20250321 6640 -32.08 20240408 3890 15.94 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
4 20250407 140840 57 100.00 KOSDAQ 제약 N N N N N 4585 80 2 1.78 258220685 56561 304.80 4455 4695 4275 5850 3155 4505 4565.35 0.48 0 1836 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 408 -10.08 0.57 12 0.64 -455.00 8037.00 6314 20240326 -27.38 3554 20241209 29.01 5620 -18.42 20250120 4260 7.63 20250321 6640 -30.95 20240408 3890 17.87 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
5 20250407 130840 57 100.00 KOSDAQ 제약 N N N N N 4600 95 2 2.11 242800685 53186 286.61 4455 4695 4275 5850 3155 4505 4565.12 0.48 0 1851 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 409 -10.11 0.57 12 0.60 -455.00 8037.00 6314 20240326 -27.15 3554 20241209 29.43 5620 -18.15 20250120 4260 7.98 20250321 6640 -30.72 20240408 3890 18.25 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
6 20250407 120839 57 100.00 KOSDAQ 제약 N N N N N 4670 165 2 3.66 196382995 43195 232.77 4455 4680 4275 5850 3155 4505 4546.43 0.48 0 1539 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 415 -10.26 0.58 12 0.49 -455.00 8037.00 6314 20240326 -26.04 3554 20241209 31.40 5620 -16.90 20250120 4260 9.62 20250321 6640 -29.67 20240408 3890 20.05 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
7 20250407 110840 57 100.00 KOSDAQ 제약 N N N N N 4560 55 2 1.22 166840965 36722 197.89 4455 4680 4275 5850 3155 4505 4543.35 0.48 0 1600 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 405 -10.02 0.57 12 0.41 -455.00 8037.00 6314 20240326 -27.78 3554 20241209 28.31 5620 -18.86 20250120 4260 7.04 20250321 6640 -31.33 20240408 3890 17.22 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
8 20250407 100840 57 100.00 KOSDAQ 제약 N N N N N 4580 75 2 1.66 86732075 19179 103.35 4455 4620 4275 5850 3155 4505 4522.24 0.48 0 1807 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 407 -10.07 0.57 12 0.22 -455.00 8037.00 6314 20240326 -27.46 3554 20241209 28.87 5620 -18.51 20250120 4260 7.51 20250321 6640 -31.02 20240408 3890 17.74 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
9 20250407 090842 57 100.00 KOSDAQ 제약 N N N N N 4515 10 2 0.22 6559345 1469 7.92 4455 4515 4275 5850 3155 4505 4465.18 0.48 0 0 4655 4580 4430 4355 4205 4617 4392 18 1345 200 3240 5 1 8892384 401 -9.92 0.56 12 0.02 -455.00 8037.00 6314 20240326 -28.49 3554 20241209 27.04 5620 -19.66 20250120 4260 5.99 20250321 6640 -32.00 20240408 3890 16.07 20241209 0.00 Y 200780 200 17 억 43081 N N 0 N 00 N
10 20250404 160837 57 100.00 KOSDAQ 제약 N N N N N 4505 160 2 3.68 81540075 18557 2366.96 4330 4505 4280 5640 3045 4345 4394.03 0.48 0 378 4375 4360 4330 4315 4285 4367 4322 18 1295 200 3120 5 1 8892384 401 -9.90 0.56 12 0.21 -455.00 8037.00 6341 20240325 -28.95 3554 20241209 26.76 5620 -19.84 20250120 4260 5.75 20250321 6680 -32.56 20240404 3890 15.81 20241209 0.00 Y 200780 200 17 억 42703 N N 0 N 00 N
11 20250404 150846 57 100.00 KOSDAQ 제약 N N N N N 4420 75 2 1.73 64828825 14819 1890.18 4330 4440 4280 5640 3045 4345 4374.71 0.48 0 404 4375 4360 4330 4315 4285 4367 4322 18 1295 200 3120 5 1 8892384 393 -9.71 0.55 12 0.17 -455.00 8037.00 6341 20240325 -30.29 3554 20241209 24.37 5620 -21.35 20250120 4260 3.76 20250321 6680 -33.83 20240404 3890 13.62 20241209 0.00 Y 200780 200 17 억 42703 N N 0 N 00 N
12 20250404 140848 57 100.00 KOSDAQ 제약 N N N N N 4365 20 2 0.46 44848960 10290 1312.50 4330 4430 4280 5640 3045 4345 4358.50 0.48 0 129 4375 4360 4330 4315 4285 4367 4322 18 1295 200 3120 5 1 8892384 388 -9.59 0.54 12 0.12 -455.00 8037.00 6341 20240325 -31.16 3554 20241209 22.82 5620 -22.33 20250120 4260 2.46 20250321 6680 -34.66 20240404 3890 12.21 20241209 0.00 Y 200780 200 17 억 42703 N N 0 N 00 N