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
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
20250414,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,35,2,0.79,53679920,12106,416.73,4420,4465,4380,5740,3095,4420,4434.16,0.67,0,2576,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,396,-9.79,0.55,12,0.14,-455.00,8037.00,6158,20240402,-27.66,3554,20241209,25.35,5620,-20.73,20250120,4260,4.58,20250321,6370,-30.06,20240415,3890,14.52,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,45,2,1.02,51363080,11586,398.83,4420,4465,4380,5740,3095,4420,4433.20,0.67,0,2783,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,397,-9.81,0.56,12,0.13,-455.00,8037.00,6158,20240402,-27.49,3554,20241209,25.63,5620,-20.55,20250120,4260,4.81,20250321,6370,-29.91,20240415,3890,14.78,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,140908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,40,2,0.90,48798685,11011,379.04,4420,4465,4380,5740,3095,4420,4431.81,0.67,0,2762,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,397,-9.80,0.55,12,0.12,-455.00,8037.00,6158,20240402,-27.57,3554,20241209,25.49,5620,-20.64,20250120,4260,4.69,20250321,6370,-29.98,20240415,3890,14.65,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4455,35,2,0.79,46057035,10395,357.83,4420,4465,4380,5740,3095,4420,4430.69,0.67,0,2700,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,396,-9.79,0.55,12,0.12,-455.00,8037.00,6158,20240402,-27.66,3554,20241209,25.35,5620,-20.73,20250120,4260,4.58,20250321,6370,-30.06,20240415,3890,14.52,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,45,2,1.02,41417810,9352,321.93,4420,4465,4380,5740,3095,4420,4428.76,0.67,0,2658,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,397,-9.81,0.56,12,0.11,-455.00,8037.00,6158,20240402,-27.49,3554,20241209,25.63,5620,-20.55,20250120,4260,4.81,20250321,6370,-29.91,20240415,3890,14.78,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,30,2,0.68,32804745,7414,255.22,4420,4465,4380,5740,3095,4420,4424.70,0.67,0,2534,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,396,-9.78,0.55,12,0.08,-455.00,8037.00,6158,20240402,-27.74,3554,20241209,25.21,5620,-20.82,20250120,4260,4.46,20250321,6370,-30.14,20240415,3890,14.40,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,10,2,0.23,22074755,4992,171.84,4420,4465,4380,5740,3095,4420,4422.03,0.67,0,289,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,394,-9.74,0.55,12,0.06,-455.00,8037.00,6158,20240402,-28.06,3554,20241209,24.65,5620,-21.17,20250120,4260,3.99,20250321,6370,-30.46,20240415,3890,13.88,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
20250414,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,10,2,0.23,3492500,790,27.19,4420,4430,4420,5740,3095,4420,4420.89,0.67,0,4,4513,4466,4383,4336,4253,4485,4355,18,1320,200,3180,5,1,8892384,394,-9.74,0.55,12,0.01,-455.00,8037.00,6158,20240402,-28.06,3554,20241209,24.65,5620,-21.17,20250120,4260,3.99,20250321,6370,-30.46,20240415,3890,13.88,20241209,0.00,Y,200780,200,17 억,,59650,N,N,0,N,00,N
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
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 57 100.00 KOSDAQ 제약 N N N N N 4455 35 2 0.79 53679920 12106 416.73 4420 4465 4380 5740 3095 4420 4434.16 0.67 0 2576 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 396 -9.79 0.55 12 0.14 -455.00 8037.00 6158 20240402 -27.66 3554 20241209 25.35 5620 -20.73 20250120 4260 4.58 20250321 6370 -30.06 20240415 3890 14.52 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
3 20250414 150908 57 100.00 KOSDAQ 제약 N N N N N 4465 45 2 1.02 51363080 11586 398.83 4420 4465 4380 5740 3095 4420 4433.20 0.67 0 2783 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 397 -9.81 0.56 12 0.13 -455.00 8037.00 6158 20240402 -27.49 3554 20241209 25.63 5620 -20.55 20250120 4260 4.81 20250321 6370 -29.91 20240415 3890 14.78 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
4 20250414 140908 57 100.00 KOSDAQ 제약 N N N N N 4460 40 2 0.90 48798685 11011 379.04 4420 4465 4380 5740 3095 4420 4431.81 0.67 0 2762 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 397 -9.80 0.55 12 0.12 -455.00 8037.00 6158 20240402 -27.57 3554 20241209 25.49 5620 -20.64 20250120 4260 4.69 20250321 6370 -29.98 20240415 3890 14.65 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
5 20250414 130905 57 100.00 KOSDAQ 제약 N N N N N 4455 35 2 0.79 46057035 10395 357.83 4420 4465 4380 5740 3095 4420 4430.69 0.67 0 2700 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 396 -9.79 0.55 12 0.12 -455.00 8037.00 6158 20240402 -27.66 3554 20241209 25.35 5620 -20.73 20250120 4260 4.58 20250321 6370 -30.06 20240415 3890 14.52 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
6 20250414 120908 57 100.00 KOSDAQ 제약 N N N N N 4465 45 2 1.02 41417810 9352 321.93 4420 4465 4380 5740 3095 4420 4428.76 0.67 0 2658 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 397 -9.81 0.56 12 0.11 -455.00 8037.00 6158 20240402 -27.49 3554 20241209 25.63 5620 -20.55 20250120 4260 4.81 20250321 6370 -29.91 20240415 3890 14.78 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
7 20250414 110903 57 100.00 KOSDAQ 제약 N N N N N 4450 30 2 0.68 32804745 7414 255.22 4420 4465 4380 5740 3095 4420 4424.70 0.67 0 2534 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 396 -9.78 0.55 12 0.08 -455.00 8037.00 6158 20240402 -27.74 3554 20241209 25.21 5620 -20.82 20250120 4260 4.46 20250321 6370 -30.14 20240415 3890 14.40 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
8 20250414 100905 57 100.00 KOSDAQ 제약 N N N N N 4430 10 2 0.23 22074755 4992 171.84 4420 4465 4380 5740 3095 4420 4422.03 0.67 0 289 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 394 -9.74 0.55 12 0.06 -455.00 8037.00 6158 20240402 -28.06 3554 20241209 24.65 5620 -21.17 20250120 4260 3.99 20250321 6370 -30.46 20240415 3890 13.88 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
9 20250414 090906 57 100.00 KOSDAQ 제약 N N N N N 4430 10 2 0.23 3492500 790 27.19 4420 4430 4420 5740 3095 4420 4420.89 0.67 0 4 4513 4466 4383 4336 4253 4485 4355 18 1320 200 3180 5 1 8892384 394 -9.74 0.55 12 0.01 -455.00 8037.00 6158 20240402 -28.06 3554 20241209 24.65 5620 -21.17 20250120 4260 3.99 20250321 6370 -30.46 20240415 3890 13.88 20241209 0.00 Y 200780 200 17 억 59650 N N 0 N 00 N
10 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
11 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
12 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