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
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
20250411,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,5,2,0.11,12750130,2895,24.96,4420,4430,4300,5730,3095,4415,4404.19,0.67,0,27,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,393,-9.71,0.55,12,0.03,-455.00,8037.00,6177,20240401,-28.44,3554,20241209,24.37,5620,-21.35,20250120,4260,3.76,20250321,6480,-31.79,20240411,3890,13.62,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,150905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,5,2,0.11,11850425,2691,23.20,4420,4430,4300,5730,3095,4415,4403.73,0.67,0,28,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,393,-9.71,0.55,12,0.03,-455.00,8037.00,6177,20240401,-28.44,3554,20241209,24.37,5620,-21.35,20250120,4260,3.76,20250321,6480,-31.79,20240411,3890,13.62,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,140903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,5,2,0.11,10855925,2466,21.26,4420,4430,4300,5730,3095,4415,4402.24,0.67,0,26,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,393,-9.71,0.55,12,0.03,-455.00,8037.00,6177,20240401,-28.44,3554,20241209,24.37,5620,-21.35,20250120,4260,3.76,20250321,6480,-31.79,20240411,3890,13.62,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-5,5,-0.11,10142275,2304,19.87,4420,4430,4300,5730,3095,4415,4402.03,0.67,0,19,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,392,-9.69,0.55,12,0.03,-455.00,8037.00,6177,20240401,-28.61,3554,20241209,24.09,5620,-21.53,20250120,4260,3.52,20250321,6480,-31.94,20240411,3890,13.37,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-15,5,-0.34,8174825,1857,16.01,4420,4430,4300,5730,3095,4415,4402.17,0.67,0,5,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,391,-9.67,0.55,12,0.02,-455.00,8037.00,6177,20240401,-28.77,3554,20241209,23.80,5620,-21.71,20250120,4260,3.29,20250321,6480,-32.10,20240411,3890,13.11,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,10,2,0.23,5804475,1318,11.36,4420,4430,4300,5730,3095,4415,4404.00,0.67,0,-10,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,393,-9.73,0.55,12,0.01,-455.00,8037.00,6177,20240401,-28.36,3554,20241209,24.51,5620,-21.26,20250120,4260,3.87,20250321,6480,-31.71,20240411,3890,13.75,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4405,-10,5,-0.23,2237570,508,4.38,4420,4430,4300,5730,3095,4415,4404.67,0.67,0,-19,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,392,-9.68,0.55,12,0.01,-455.00,8037.00,6177,20240401,-28.69,3554,20241209,23.94,5620,-21.62,20250120,4260,3.40,20250321,6480,-32.02,20240411,3890,13.24,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250411,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,10,2,0.23,915775,208,1.79,4420,4430,4300,5730,3095,4415,4402.76,0.67,0,-46,4535,4475,4425,4365,4315,4450,4340,18,1315,200,3170,5,1,8892384,393,-9.73,0.55,12,0.00,-455.00,8037.00,6177,20240401,-28.36,3554,20241209,24.51,5620,-21.26,20250120,4260,3.87,20250321,6480,-31.71,20240411,3890,13.75,20241209,0.00,Y,200780,200,17 억,,59623,N,N,0,N,00,N
20250410,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,25,2,0.57,50345595,11421,176.03,4480,4485,4375,5700,3075,4390,4408.15,0.67,0,69,4496,4442,4411,4357,4326,4427,4342,18,1310,200,3160,5,1,8892384,393,-9.70,0.55,12,0.13,-455.00,8037.00,6259,20240329,-29.46,3554,20241209,24.23,5620,-21.44,20250120,4260,3.64,20250321,6480,-31.87,20240411,3890,13.50,20241209,0.00,Y,200780,200,17 억,,59554,N,N,0,N,00,N
20250410,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,25,2,0.57,49859945,11311,174.34,4480,4485,4375,5700,3075,4390,4408.09,0.67,0,69,4496,4442,4411,4357,4326,4427,4342,18,1310,200,3160,5,1,8892384,393,-9.70,0.55,12,0.13,-455.00,8037.00,6259,20240329,-29.46,3554,20241209,24.23,5620,-21.44,20250120,4260,3.64,20250321,6480,-31.87,20240411,3890,13.50,20241209,0.00,Y,200780,200,17 억,,59554,N,N,0,N,00,N
20250410,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,10,2,0.23,40087570,9083,140.00,4480,4485,4385,5700,3075,4390,4413.47,0.67,0,1,4496,4442,4411,4357,4326,4427,4342,18,1310,200,3160,5,1,8892384,391,-9.67,0.55,12,0.10,-455.00,8037.00,6259,20240329,-29.70,3554,20241209,23.80,5620,-21.71,20250120,4260,3.29,20250321,6480,-32.10,20240411,3890,13.11,20241209,0.00,Y,200780,200,17 억,,59554,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 20250411 160856 57 100.00 KOSDAQ 제약 N N N N N 4420 5 2 0.11 12750130 2895 24.96 4420 4430 4300 5730 3095 4415 4404.19 0.67 0 27 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 393 -9.71 0.55 12 0.03 -455.00 8037.00 6177 20240401 -28.44 3554 20241209 24.37 5620 -21.35 20250120 4260 3.76 20250321 6480 -31.79 20240411 3890 13.62 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
3 20250411 150905 57 100.00 KOSDAQ 제약 N N N N N 4420 5 2 0.11 11850425 2691 23.20 4420 4430 4300 5730 3095 4415 4403.73 0.67 0 28 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 393 -9.71 0.55 12 0.03 -455.00 8037.00 6177 20240401 -28.44 3554 20241209 24.37 5620 -21.35 20250120 4260 3.76 20250321 6480 -31.79 20240411 3890 13.62 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
4 20250411 140903 57 100.00 KOSDAQ 제약 N N N N N 4420 5 2 0.11 10855925 2466 21.26 4420 4430 4300 5730 3095 4415 4402.24 0.67 0 26 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 393 -9.71 0.55 12 0.03 -455.00 8037.00 6177 20240401 -28.44 3554 20241209 24.37 5620 -21.35 20250120 4260 3.76 20250321 6480 -31.79 20240411 3890 13.62 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
5 20250411 130905 57 100.00 KOSDAQ 제약 N N N N N 4410 -5 5 -0.11 10142275 2304 19.87 4420 4430 4300 5730 3095 4415 4402.03 0.67 0 19 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 392 -9.69 0.55 12 0.03 -455.00 8037.00 6177 20240401 -28.61 3554 20241209 24.09 5620 -21.53 20250120 4260 3.52 20250321 6480 -31.94 20240411 3890 13.37 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
6 20250411 120906 57 100.00 KOSDAQ 제약 N N N N N 4400 -15 5 -0.34 8174825 1857 16.01 4420 4430 4300 5730 3095 4415 4402.17 0.67 0 5 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 391 -9.67 0.55 12 0.02 -455.00 8037.00 6177 20240401 -28.77 3554 20241209 23.80 5620 -21.71 20250120 4260 3.29 20250321 6480 -32.10 20240411 3890 13.11 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
7 20250411 110905 57 100.00 KOSDAQ 제약 N N N N N 4425 10 2 0.23 5804475 1318 11.36 4420 4430 4300 5730 3095 4415 4404.00 0.67 0 -10 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 393 -9.73 0.55 12 0.01 -455.00 8037.00 6177 20240401 -28.36 3554 20241209 24.51 5620 -21.26 20250120 4260 3.87 20250321 6480 -31.71 20240411 3890 13.75 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
8 20250411 100907 57 100.00 KOSDAQ 제약 N N N N N 4405 -10 5 -0.23 2237570 508 4.38 4420 4430 4300 5730 3095 4415 4404.67 0.67 0 -19 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 392 -9.68 0.55 12 0.01 -455.00 8037.00 6177 20240401 -28.69 3554 20241209 23.94 5620 -21.62 20250120 4260 3.40 20250321 6480 -32.02 20240411 3890 13.24 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
9 20250411 090910 57 100.00 KOSDAQ 제약 N N N N N 4425 10 2 0.23 915775 208 1.79 4420 4430 4300 5730 3095 4415 4402.76 0.67 0 -46 4535 4475 4425 4365 4315 4450 4340 18 1315 200 3170 5 1 8892384 393 -9.73 0.55 12 0.00 -455.00 8037.00 6177 20240401 -28.36 3554 20241209 24.51 5620 -21.26 20250120 4260 3.87 20250321 6480 -31.71 20240411 3890 13.75 20241209 0.00 Y 200780 200 17 억 59623 N N 0 N 00 N
10 20250410 160859 57 100.00 KOSDAQ 제약 N N N N N 4415 25 2 0.57 50345595 11421 176.03 4480 4485 4375 5700 3075 4390 4408.15 0.67 0 69 4496 4442 4411 4357 4326 4427 4342 18 1310 200 3160 5 1 8892384 393 -9.70 0.55 12 0.13 -455.00 8037.00 6259 20240329 -29.46 3554 20241209 24.23 5620 -21.44 20250120 4260 3.64 20250321 6480 -31.87 20240411 3890 13.50 20241209 0.00 Y 200780 200 17 억 59554 N N 0 N 00 N
11 20250410 150904 57 100.00 KOSDAQ 제약 N N N N N 4415 25 2 0.57 49859945 11311 174.34 4480 4485 4375 5700 3075 4390 4408.09 0.67 0 69 4496 4442 4411 4357 4326 4427 4342 18 1310 200 3160 5 1 8892384 393 -9.70 0.55 12 0.13 -455.00 8037.00 6259 20240329 -29.46 3554 20241209 24.23 5620 -21.44 20250120 4260 3.64 20250321 6480 -31.87 20240411 3890 13.50 20241209 0.00 Y 200780 200 17 억 59554 N N 0 N 00 N
12 20250410 140901 57 100.00 KOSDAQ 제약 N N N N N 4400 10 2 0.23 40087570 9083 140.00 4480 4485 4385 5700 3075 4390 4413.47 0.67 0 1 4496 4442 4411 4357 4326 4427 4342 18 1310 200 3160 5 1 8892384 391 -9.67 0.55 12 0.10 -455.00 8037.00 6259 20240329 -29.70 3554 20241209 23.80 5620 -21.71 20250120 4260 3.29 20250321 6480 -32.10 20240411 3890 13.11 20241209 0.00 Y 200780 200 17 억 59554 N N 0 N 00 N