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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200780/price/prices-20250301.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
20250312,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-35,5,-0.78,14963685,3371,141.70,4505,4505,4420,5820,3140,4480,4438.95,0.16,0,-270,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.02,0.47,12,0.04,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,7460,-40.42,20240312,3890,14.27,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-35,5,-0.78,14754770,3324,139.72,4505,4505,4420,5820,3140,4480,4438.86,0.16,0,-270,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.02,0.47,12,0.04,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,7460,-40.42,20240312,3890,14.27,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-40,5,-0.89,13760760,3100,130.31,4505,4505,4420,5820,3140,4480,4438.95,0.16,0,-270,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.00,0.47,12,0.03,296.00,9359.00,6816,20240312,-34.86,3554,20241209,24.93,5620,-21.00,20250120,4270,3.98,20250311,7460,-40.48,20240312,3890,14.14,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-35,5,-0.78,13636310,3072,129.13,4505,4505,4420,5820,3140,4480,4438.90,0.16,0,-270,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.02,0.47,12,0.03,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,7460,-40.42,20240312,3890,14.27,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,-35,5,-0.78,13414180,3022,127.03,4505,4505,4420,5820,3140,4480,4438.84,0.16,0,-246,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.02,0.47,12,0.03,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,7460,-40.42,20240312,3890,14.27,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-30,5,-0.67,9746990,2194,92.22,4505,4505,4425,5820,3140,4480,4442.57,0.16,0,-243,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,396,15.03,0.48,12,0.02,296.00,9359.00,6816,20240312,-34.71,3554,20241209,25.21,5620,-20.82,20250120,4270,4.22,20250311,7460,-40.35,20240312,3890,14.40,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,100915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,-40,5,-0.89,4987250,1122,47.16,4505,4505,4425,5820,3140,4480,4444.96,0.16,0,-244,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,395,15.00,0.47,12,0.01,296.00,9359.00,6816,20240312,-34.86,3554,20241209,24.93,5620,-21.00,20250120,4270,3.98,20250311,7460,-40.48,20240312,3890,14.14,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250312,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,-30,5,-0.67,1582465,354,14.88,4505,4505,4450,5820,3140,4480,4470.24,0.16,0,-227,4660,4570,4420,4330,4180,4615,4375,18,1340,200,3220,5,1,8892384,396,15.03,0.48,12,0.00,296.00,9359.00,6816,20240312,-34.71,3554,20241209,25.21,5620,-20.82,20250120,4270,4.22,20250311,7460,-40.35,20240312,3890,14.40,20241209,0.00,N,200780,200,17 억,,14456,N,N,0,N,00,N
20250311,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-10,5,-0.22,10527325,2377,51.45,4465,4510,4270,5830,3145,4490,4428.83,0.16,0,-81,4616,4552,4481,4417,4346,4517,4382,18,1340,200,3230,5,1,8892384,398,15.14,0.48,12,0.03,296.00,9359.00,6816,20240312,-34.27,3554,20241209,26.06,5620,-20.28,20250120,4270,4.92,20250311,7460,-39.95,20240312,3890,15.17,20241209,0.00,N,200780,200,17 억,,14540,N,N,0,N,00,N
20250311,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4480,-10,5,-0.22,10464605,2363,51.15,4465,4510,4270,5830,3145,4490,4428.53,0.16,0,-81,4616,4552,4481,4417,4346,4517,4382,18,1340,200,3230,5,1,8892384,398,15.14,0.48,12,0.03,296.00,9359.00,6816,20240312,-34.27,3554,20241209,26.06,5620,-20.28,20250120,4270,4.92,20250311,7460,-39.95,20240312,3890,15.17,20241209,0.00,N,200780,200,17 억,,14540,N,N,0,N,00,N
20250311,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4475,-15,5,-0.33,8250870,1859,40.24,4465,4510,4270,5830,3145,4490,4438.34,0.16,0,-114,4616,4552,4481,4417,4346,4517,4382,18,1340,200,3230,5,1,8892384,398,15.12,0.48,12,0.02,296.00,9359.00,6816,20240312,-34.35,3554,20241209,25.91,5620,-20.37,20250120,4270,4.80,20250311,7460,-40.01,20240312,3890,15.04,20241209,0.00,N,200780,200,17 억,,14540,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 20250312 160919 57 100.00 KOSDAQ 제약 N N N N N 4445 -35 5 -0.78 14963685 3371 141.70 4505 4505 4420 5820 3140 4480 4438.95 0.16 0 -270 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.02 0.47 12 0.04 296.00 9359.00 6816 20240312 -34.79 3554 20241209 25.07 5620 -20.91 20250120 4270 4.10 20250311 7460 -40.42 20240312 3890 14.27 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
3 20250312 150920 57 100.00 KOSDAQ 제약 N N N N N 4445 -35 5 -0.78 14754770 3324 139.72 4505 4505 4420 5820 3140 4480 4438.86 0.16 0 -270 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.02 0.47 12 0.04 296.00 9359.00 6816 20240312 -34.79 3554 20241209 25.07 5620 -20.91 20250120 4270 4.10 20250311 7460 -40.42 20240312 3890 14.27 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
4 20250312 140917 57 100.00 KOSDAQ 제약 N N N N N 4440 -40 5 -0.89 13760760 3100 130.31 4505 4505 4420 5820 3140 4480 4438.95 0.16 0 -270 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.00 0.47 12 0.03 296.00 9359.00 6816 20240312 -34.86 3554 20241209 24.93 5620 -21.00 20250120 4270 3.98 20250311 7460 -40.48 20240312 3890 14.14 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
5 20250312 130918 57 100.00 KOSDAQ 제약 N N N N N 4445 -35 5 -0.78 13636310 3072 129.13 4505 4505 4420 5820 3140 4480 4438.90 0.16 0 -270 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.02 0.47 12 0.03 296.00 9359.00 6816 20240312 -34.79 3554 20241209 25.07 5620 -20.91 20250120 4270 4.10 20250311 7460 -40.42 20240312 3890 14.27 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
6 20250312 120920 57 100.00 KOSDAQ 제약 N N N N N 4445 -35 5 -0.78 13414180 3022 127.03 4505 4505 4420 5820 3140 4480 4438.84 0.16 0 -246 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.02 0.47 12 0.03 296.00 9359.00 6816 20240312 -34.79 3554 20241209 25.07 5620 -20.91 20250120 4270 4.10 20250311 7460 -40.42 20240312 3890 14.27 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
7 20250312 110913 57 100.00 KOSDAQ 제약 N N N N N 4450 -30 5 -0.67 9746990 2194 92.22 4505 4505 4425 5820 3140 4480 4442.57 0.16 0 -243 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 396 15.03 0.48 12 0.02 296.00 9359.00 6816 20240312 -34.71 3554 20241209 25.21 5620 -20.82 20250120 4270 4.22 20250311 7460 -40.35 20240312 3890 14.40 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
8 20250312 100915 57 100.00 KOSDAQ 제약 N N N N N 4440 -40 5 -0.89 4987250 1122 47.16 4505 4505 4425 5820 3140 4480 4444.96 0.16 0 -244 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 395 15.00 0.47 12 0.01 296.00 9359.00 6816 20240312 -34.86 3554 20241209 24.93 5620 -21.00 20250120 4270 3.98 20250311 7460 -40.48 20240312 3890 14.14 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
9 20250312 090922 57 100.00 KOSDAQ 제약 N N N N N 4450 -30 5 -0.67 1582465 354 14.88 4505 4505 4450 5820 3140 4480 4470.24 0.16 0 -227 4660 4570 4420 4330 4180 4615 4375 18 1340 200 3220 5 1 8892384 396 15.03 0.48 12 0.00 296.00 9359.00 6816 20240312 -34.71 3554 20241209 25.21 5620 -20.82 20250120 4270 4.22 20250311 7460 -40.35 20240312 3890 14.40 20241209 0.00 N 200780 200 17 억 14456 N N 0 N 00 N
10 20250311 160910 57 100.00 KOSDAQ 제약 N N N N N 4480 -10 5 -0.22 10527325 2377 51.45 4465 4510 4270 5830 3145 4490 4428.83 0.16 0 -81 4616 4552 4481 4417 4346 4517 4382 18 1340 200 3230 5 1 8892384 398 15.14 0.48 12 0.03 296.00 9359.00 6816 20240312 -34.27 3554 20241209 26.06 5620 -20.28 20250120 4270 4.92 20250311 7460 -39.95 20240312 3890 15.17 20241209 0.00 N 200780 200 17 억 14540 N N 0 N 00 N
11 20250311 150914 57 100.00 KOSDAQ 제약 N N N N N 4480 -10 5 -0.22 10464605 2363 51.15 4465 4510 4270 5830 3145 4490 4428.53 0.16 0 -81 4616 4552 4481 4417 4346 4517 4382 18 1340 200 3230 5 1 8892384 398 15.14 0.48 12 0.03 296.00 9359.00 6816 20240312 -34.27 3554 20241209 26.06 5620 -20.28 20250120 4270 4.92 20250311 7460 -39.95 20240312 3890 15.17 20241209 0.00 N 200780 200 17 억 14540 N N 0 N 00 N
12 20250311 140915 57 100.00 KOSDAQ 제약 N N N N N 4475 -15 5 -0.33 8250870 1859 40.24 4465 4510 4270 5830 3145 4490 4438.34 0.16 0 -114 4616 4552 4481 4417 4346 4517 4382 18 1340 200 3230 5 1 8892384 398 15.12 0.48 12 0.02 296.00 9359.00 6816 20240312 -34.35 3554 20241209 25.91 5620 -20.37 20250120 4270 4.80 20250311 7460 -40.01 20240312 3890 15.04 20241209 0.00 N 200780 200 17 억 14540 N N 0 N 00 N