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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38100,2000,2,5.54,2840964000,75398,86.10,35800,38500,35450,46900,25300,36100,37679.39,7.68,0,3411,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4279,10.90,1.65,12,0.67,3496.00,23031.00,46450,20241224,-17.98,25400,20241115,50.00,45050,-15.43,20250102,32850,15.98,20250203,46450,-17.98,20241224,25400,50.00,20241115,2.14,Y,200670,500,56 억,,862734,N,N,2372,N,00,N
20250411,150904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38050,1950,2,5.40,2714600800,72075,82.31,35800,38500,35450,46900,25300,36100,37663.56,7.68,0,4030,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4273,10.88,1.65,12,0.64,3496.00,23031.00,46450,20241224,-18.08,25400,20241115,49.80,45050,-15.54,20250102,32850,15.83,20250203,46450,-18.08,20241224,25400,49.80,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,140903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38050,1950,2,5.40,2157889300,57365,65.51,35800,38500,35450,46900,25300,36100,37616.83,7.68,0,-2240,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4273,10.88,1.65,12,0.51,3496.00,23031.00,46450,20241224,-18.08,25400,20241115,49.80,45050,-15.54,20250102,32850,15.83,20250203,46450,-18.08,20241224,25400,49.80,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,130904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38250,2150,2,5.96,1790536400,47772,54.55,35800,38400,35450,46900,25300,36100,37480.88,7.68,0,1302,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4295,10.94,1.66,12,0.43,3496.00,23031.00,46450,20241224,-17.65,25400,20241115,50.59,45050,-15.09,20250102,32850,16.44,20250203,46450,-17.65,20241224,25400,50.59,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,120905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37850,1750,2,4.85,1519458050,40662,46.43,35800,38250,35450,46900,25300,36100,37368.01,7.68,0,-2387,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4251,10.83,1.64,12,0.36,3496.00,23031.00,46450,20241224,-18.51,25400,20241115,49.02,45050,-15.98,20250102,32850,15.22,20250203,46450,-18.51,20241224,25400,49.02,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,110904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37850,1750,2,4.85,1430845700,38323,43.76,35800,38250,35450,46900,25300,36100,37336.47,7.68,0,-2212,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4251,10.83,1.64,12,0.34,3496.00,23031.00,46450,20241224,-18.51,25400,20241115,49.02,45050,-15.98,20250102,32850,15.22,20250203,46450,-18.51,20241224,25400,49.02,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,100906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,37650,1550,2,4.29,988294000,26668,30.45,35800,37750,35450,46900,25300,36100,37059.17,7.68,0,1531,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4228,10.77,1.63,12,0.24,3496.00,23031.00,46450,20241224,-18.95,25400,20241115,48.23,45050,-16.43,20250102,32850,14.61,20250203,46450,-18.95,20241224,25400,48.23,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250411,090909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36000,-100,5,-0.28,90850550,2529,2.89,35800,36250,35450,46900,25300,36100,35923.51,7.68,0,1432,37166,36632,35966,35432,34766,36900,35700,56,10800,500,26710,50,1,11229930,4043,10.30,1.56,12,0.02,3496.00,23031.00,46450,20241224,-22.50,25400,20241115,41.73,45050,-20.09,20250102,32850,9.59,20250203,46450,-22.50,20241224,25400,41.73,20241115,2.14,Y,200670,500,56 억,,862734,N,N,7173,N,00,N
20250410,160859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36100,2350,2,6.96,3162993125,87568,46.83,35700,36500,35300,43850,23650,33750,36120.42,7.53,0,-3630,36083,34916,33983,32816,31883,34450,32350,56,10100,500,24970,50,1,11229930,4054,10.33,1.57,12,0.78,3496.00,23031.00,46450,20241224,-22.28,25400,20241115,42.13,45050,-19.87,20250102,32850,9.89,20250203,46450,-22.28,20241224,25400,42.13,20241115,2.17,Y,200670,500,56 억,,845606,N,N,7173,N,00,N
20250410,150904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36100,2350,2,6.96,3070691975,85011,45.46,35700,36500,35300,43850,23650,33750,36121.11,7.53,0,-4570,36083,34916,33983,32816,31883,34450,32350,56,10100,500,24970,50,1,11229930,4054,10.33,1.57,12,0.76,3496.00,23031.00,46450,20241224,-22.28,25400,20241115,42.13,45050,-19.87,20250102,32850,9.89,20250203,46450,-22.28,20241224,25400,42.13,20241115,2.17,Y,200670,500,56 억,,845606,N,N,4591,N,00,N
20250410,140900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,36450,2700,2,8.00,2075457525,57440,30.72,35700,36500,35300,43850,23650,33750,36132.62,7.53,0,-8801,36083,34916,33983,32816,31883,34450,32350,56,10100,500,24970,50,1,11229930,4093,10.43,1.58,12,0.51,3496.00,23031.00,46450,20241224,-21.53,25400,20241115,43.50,45050,-19.09,20250102,32850,10.96,20250203,46450,-21.53,20241224,25400,43.50,20241115,2.17,Y,200670,500,56 억,,845606,N,N,4591,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 20250411 160856 55 60.00 KOSDAQ 제약 N N N Y 60 N 38100 2000 2 5.54 2840964000 75398 86.10 35800 38500 35450 46900 25300 36100 37679.39 7.68 0 3411 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4279 10.90 1.65 12 0.67 3496.00 23031.00 46450 20241224 -17.98 25400 20241115 50.00 45050 -15.43 20250102 32850 15.98 20250203 46450 -17.98 20241224 25400 50.00 20241115 2.14 Y 200670 500 56 억 862734 N N 2372 N 00 N
3 20250411 150904 55 60.00 KOSDAQ 제약 N N N Y 60 N 38050 1950 2 5.40 2714600800 72075 82.31 35800 38500 35450 46900 25300 36100 37663.56 7.68 0 4030 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4273 10.88 1.65 12 0.64 3496.00 23031.00 46450 20241224 -18.08 25400 20241115 49.80 45050 -15.54 20250102 32850 15.83 20250203 46450 -18.08 20241224 25400 49.80 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
4 20250411 140903 55 60.00 KOSDAQ 제약 N N N Y 60 N 38050 1950 2 5.40 2157889300 57365 65.51 35800 38500 35450 46900 25300 36100 37616.83 7.68 0 -2240 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4273 10.88 1.65 12 0.51 3496.00 23031.00 46450 20241224 -18.08 25400 20241115 49.80 45050 -15.54 20250102 32850 15.83 20250203 46450 -18.08 20241224 25400 49.80 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
5 20250411 130904 55 60.00 KOSDAQ 제약 N N N Y 60 N 38250 2150 2 5.96 1790536400 47772 54.55 35800 38400 35450 46900 25300 36100 37480.88 7.68 0 1302 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4295 10.94 1.66 12 0.43 3496.00 23031.00 46450 20241224 -17.65 25400 20241115 50.59 45050 -15.09 20250102 32850 16.44 20250203 46450 -17.65 20241224 25400 50.59 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
6 20250411 120905 55 60.00 KOSDAQ 제약 N N N Y 60 N 37850 1750 2 4.85 1519458050 40662 46.43 35800 38250 35450 46900 25300 36100 37368.01 7.68 0 -2387 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4251 10.83 1.64 12 0.36 3496.00 23031.00 46450 20241224 -18.51 25400 20241115 49.02 45050 -15.98 20250102 32850 15.22 20250203 46450 -18.51 20241224 25400 49.02 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
7 20250411 110904 55 60.00 KOSDAQ 제약 N N N Y 60 N 37850 1750 2 4.85 1430845700 38323 43.76 35800 38250 35450 46900 25300 36100 37336.47 7.68 0 -2212 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4251 10.83 1.64 12 0.34 3496.00 23031.00 46450 20241224 -18.51 25400 20241115 49.02 45050 -15.98 20250102 32850 15.22 20250203 46450 -18.51 20241224 25400 49.02 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
8 20250411 100906 55 60.00 KOSDAQ 제약 N N N Y 60 N 37650 1550 2 4.29 988294000 26668 30.45 35800 37750 35450 46900 25300 36100 37059.17 7.68 0 1531 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4228 10.77 1.63 12 0.24 3496.00 23031.00 46450 20241224 -18.95 25400 20241115 48.23 45050 -16.43 20250102 32850 14.61 20250203 46450 -18.95 20241224 25400 48.23 20241115 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
9 20250411 090909 55 60.00 KOSDAQ 제약 N N N Y 60 N 36000 -100 5 -0.28 90850550 2529 2.89 35800 36250 35450 46900 25300 36100 35923.51 7.68 0 1432 37166 36632 35966 35432 34766 36900 35700 56 10800 500 26710 50 1 11229930 4043 10.30 1.56 12 0.02 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 2.14 Y 200670 500 56 억 862734 N N 7173 N 00 N
10 20250410 160859 55 60.00 KOSDAQ 제약 N N N Y 60 N 36100 2350 2 6.96 3162993125 87568 46.83 35700 36500 35300 43850 23650 33750 36120.42 7.53 0 -3630 36083 34916 33983 32816 31883 34450 32350 56 10100 500 24970 50 1 11229930 4054 10.33 1.57 12 0.78 3496.00 23031.00 46450 20241224 -22.28 25400 20241115 42.13 45050 -19.87 20250102 32850 9.89 20250203 46450 -22.28 20241224 25400 42.13 20241115 2.17 Y 200670 500 56 억 845606 N N 7173 N 00 N
11 20250410 150904 55 60.00 KOSDAQ 제약 N N N Y 60 N 36100 2350 2 6.96 3070691975 85011 45.46 35700 36500 35300 43850 23650 33750 36121.11 7.53 0 -4570 36083 34916 33983 32816 31883 34450 32350 56 10100 500 24970 50 1 11229930 4054 10.33 1.57 12 0.76 3496.00 23031.00 46450 20241224 -22.28 25400 20241115 42.13 45050 -19.87 20250102 32850 9.89 20250203 46450 -22.28 20241224 25400 42.13 20241115 2.17 Y 200670 500 56 억 845606 N N 4591 N 00 N
12 20250410 140900 55 60.00 KOSDAQ 제약 N N N Y 60 N 36450 2700 2 8.00 2075457525 57440 30.72 35700 36500 35300 43850 23650 33750 36132.62 7.53 0 -8801 36083 34916 33983 32816 31883 34450 32350 56 10100 500 24970 50 1 11229930 4093 10.43 1.58 12 0.51 3496.00 23031.00 46450 20241224 -21.53 25400 20241115 43.50 45050 -19.09 20250102 32850 10.96 20250203 46450 -21.53 20241224 25400 43.50 20241115 2.17 Y 200670 500 56 억 845606 N N 4591 N 00 N