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
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
20250414,160900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39250,1150,2,3.02,1781070475,45681,60.59,38450,39550,38200,49500,26700,38100,38989.19,7.72,0,-11914,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4408,11.23,1.70,12,0.41,3496.00,23031.00,46450,20241224,-15.50,25400,20241115,54.53,45050,-12.87,20250102,32850,19.48,20250203,46450,-15.50,20241224,25400,54.53,20241115,1.94,Y,200670,500,56 억,,866398,N,N,3741,N,00,N
20250414,150908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39400,1300,2,3.41,1714719225,43994,58.35,38450,39550,38200,49500,26700,38100,38976.21,7.72,0,-11070,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4425,11.27,1.71,12,0.39,3496.00,23031.00,46450,20241224,-15.18,25400,20241115,55.12,45050,-12.54,20250102,32850,19.94,20250203,46450,-15.18,20241224,25400,55.12,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,140907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39350,1250,2,3.28,1429595550,36756,48.75,38450,39450,38200,49500,26700,38100,38894.21,7.72,0,-8590,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4419,11.26,1.71,12,0.33,3496.00,23031.00,46450,20241224,-15.29,25400,20241115,54.92,45050,-12.65,20250102,32850,19.79,20250203,46450,-15.29,20241224,25400,54.92,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,130905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39100,1000,2,2.62,1213390350,31245,41.44,38450,39300,38200,49500,26700,38100,38834.70,7.72,0,-7161,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4391,11.18,1.70,12,0.28,3496.00,23031.00,46450,20241224,-15.82,25400,20241115,53.94,45050,-13.21,20250102,32850,19.03,20250203,46450,-15.82,20241224,25400,53.94,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,120907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39100,1000,2,2.62,1007555600,25993,34.47,38450,39250,38200,49500,26700,38100,38762.57,7.72,0,-4900,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4391,11.18,1.70,12,0.23,3496.00,23031.00,46450,20241224,-15.82,25400,20241115,53.94,45050,-13.21,20250102,32850,19.03,20250203,46450,-15.82,20241224,25400,53.94,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,110903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,39050,950,2,2.49,793527750,20523,27.22,38450,39200,38200,49500,26700,38100,38665.29,7.72,0,-2613,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4385,11.17,1.70,12,0.18,3496.00,23031.00,46450,20241224,-15.93,25400,20241115,53.74,45050,-13.32,20250102,32850,18.87,20250203,46450,-15.93,20241224,25400,53.74,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,100905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38850,750,2,1.97,524819750,13619,18.06,38450,38850,38200,49500,26700,38100,38535.85,7.72,0,-1909,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4363,11.11,1.69,12,0.12,3496.00,23031.00,46450,20241224,-16.36,25400,20241115,52.95,45050,-13.76,20250102,32850,18.26,20250203,46450,-16.36,20241224,25400,52.95,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
20250414,090906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,38600,500,2,1.31,93181900,2416,3.20,38450,38850,38300,49500,26700,38100,38568.67,7.72,0,-1239,40400,39250,37350,36200,34300,39825,36775,56,11400,500,28190,50,1,11229930,4335,11.04,1.68,12,0.02,3496.00,23031.00,46450,20241224,-16.90,25400,20241115,51.97,45050,-14.32,20250102,32850,17.50,20250203,46450,-16.90,20241224,25400,51.97,20241115,1.94,Y,200670,500,56 억,,866398,N,N,2372,N,00,N
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
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 160900 55 60.00 KOSDAQ 제약 N N N Y 60 N 39250 1150 2 3.02 1781070475 45681 60.59 38450 39550 38200 49500 26700 38100 38989.19 7.72 0 -11914 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4408 11.23 1.70 12 0.41 3496.00 23031.00 46450 20241224 -15.50 25400 20241115 54.53 45050 -12.87 20250102 32850 19.48 20250203 46450 -15.50 20241224 25400 54.53 20241115 1.94 Y 200670 500 56 억 866398 N N 3741 N 00 N
3 20250414 150908 55 60.00 KOSDAQ 제약 N N N Y 60 N 39400 1300 2 3.41 1714719225 43994 58.35 38450 39550 38200 49500 26700 38100 38976.21 7.72 0 -11070 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4425 11.27 1.71 12 0.39 3496.00 23031.00 46450 20241224 -15.18 25400 20241115 55.12 45050 -12.54 20250102 32850 19.94 20250203 46450 -15.18 20241224 25400 55.12 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
4 20250414 140907 55 60.00 KOSDAQ 제약 N N N Y 60 N 39350 1250 2 3.28 1429595550 36756 48.75 38450 39450 38200 49500 26700 38100 38894.21 7.72 0 -8590 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4419 11.26 1.71 12 0.33 3496.00 23031.00 46450 20241224 -15.29 25400 20241115 54.92 45050 -12.65 20250102 32850 19.79 20250203 46450 -15.29 20241224 25400 54.92 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
5 20250414 130905 55 60.00 KOSDAQ 제약 N N N Y 60 N 39100 1000 2 2.62 1213390350 31245 41.44 38450 39300 38200 49500 26700 38100 38834.70 7.72 0 -7161 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4391 11.18 1.70 12 0.28 3496.00 23031.00 46450 20241224 -15.82 25400 20241115 53.94 45050 -13.21 20250102 32850 19.03 20250203 46450 -15.82 20241224 25400 53.94 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
6 20250414 120907 55 60.00 KOSDAQ 제약 N N N Y 60 N 39100 1000 2 2.62 1007555600 25993 34.47 38450 39250 38200 49500 26700 38100 38762.57 7.72 0 -4900 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4391 11.18 1.70 12 0.23 3496.00 23031.00 46450 20241224 -15.82 25400 20241115 53.94 45050 -13.21 20250102 32850 19.03 20250203 46450 -15.82 20241224 25400 53.94 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
7 20250414 110903 55 60.00 KOSDAQ 제약 N N N Y 60 N 39050 950 2 2.49 793527750 20523 27.22 38450 39200 38200 49500 26700 38100 38665.29 7.72 0 -2613 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4385 11.17 1.70 12 0.18 3496.00 23031.00 46450 20241224 -15.93 25400 20241115 53.74 45050 -13.32 20250102 32850 18.87 20250203 46450 -15.93 20241224 25400 53.74 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
8 20250414 100905 55 60.00 KOSDAQ 제약 N N N Y 60 N 38850 750 2 1.97 524819750 13619 18.06 38450 38850 38200 49500 26700 38100 38535.85 7.72 0 -1909 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4363 11.11 1.69 12 0.12 3496.00 23031.00 46450 20241224 -16.36 25400 20241115 52.95 45050 -13.76 20250102 32850 18.26 20250203 46450 -16.36 20241224 25400 52.95 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
9 20250414 090906 55 60.00 KOSDAQ 제약 N N N Y 60 N 38600 500 2 1.31 93181900 2416 3.20 38450 38850 38300 49500 26700 38100 38568.67 7.72 0 -1239 40400 39250 37350 36200 34300 39825 36775 56 11400 500 28190 50 1 11229930 4335 11.04 1.68 12 0.02 3496.00 23031.00 46450 20241224 -16.90 25400 20241115 51.97 45050 -14.32 20250102 32850 17.50 20250203 46450 -16.90 20241224 25400 51.97 20241115 1.94 Y 200670 500 56 억 866398 N N 2372 N 00 N
10 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
11 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
12 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