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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,5,2,0.11,24725600,5579,72.10,4420,4465,4340,5740,3095,4420,4431.91,0.24,0,-188,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,393,-8.89,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,10,2,0.23,22769515,5137,66.39,4420,4465,4340,5740,3095,4420,4432.45,0.24,0,-177,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,394,-8.90,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6940,-36.17,20240325,3890,13.88,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,5,2,0.11,22078890,4981,64.37,4420,4465,4340,5740,3095,4420,4432.62,0.24,0,-182,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,393,-8.89,0.50,12,0.06,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,130934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,5,2,0.11,18029835,4066,52.55,4420,4465,4340,5740,3095,4420,4434.29,0.24,0,-189,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,393,-8.89,0.50,12,0.05,-498.00,8799.00,6816,20240312,-35.08,3554,20241209,24.51,5620,-21.26,20250120,4270,3.63,20250311,6940,-36.24,20240325,3890,13.75,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,20,2,0.45,12878320,2901,37.49,4420,4465,4340,5740,3095,4420,4439.27,0.24,0,-201,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,395,-8.92,0.50,12,0.03,-498.00,8799.00,6816,20240312,-34.86,3554,20241209,24.93,5620,-21.00,20250120,4270,3.98,20250311,6940,-36.02,20240325,3890,14.14,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,110934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,40,2,0.90,11423445,2573,33.25,4420,4465,4340,5740,3095,4420,4439.74,0.24,0,-201,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,397,-8.96,0.51,12,0.03,-498.00,8799.00,6816,20240312,-34.57,3554,20241209,25.49,5620,-20.64,20250120,4270,4.45,20250311,6940,-35.73,20240325,3890,14.65,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,40,2,0.90,8660570,1953,25.24,4420,4465,4340,5740,3095,4420,4434.50,0.24,0,-140,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,397,-8.96,0.51,12,0.02,-498.00,8799.00,6816,20240312,-34.57,3554,20241209,25.49,5620,-20.64,20250120,4270,4.45,20250311,6940,-35.73,20240325,3890,14.65,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250318,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,45,2,1.02,727320,165,2.13,4420,4465,4340,5740,3095,4420,4408.00,0.24,0,-3,4573,4496,4418,4341,4263,4535,4380,18,1320,200,3180,5,1,8892384,397,-8.97,0.51,12,0.00,-498.00,8799.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4270,4.57,20250311,6940,-35.66,20240325,3890,14.78,20241209,0.00,N,200780,200,17 억,,21181,N,N,0,N,00,N
20250317,160933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,35,2,0.80,33972392,7738,181.30,4410,4495,4340,5700,3070,4385,4390.33,0.24,0,120,4501,4442,4386,4327,4271,4415,4300,18,1315,200,3150,5,1,8892384,393,14.93,0.47,12,0.09,296.00,9359.00,6816,20240312,-35.15,3554,20241209,24.37,5620,-21.35,20250120,4270,3.51,20250311,6940,-36.31,20240325,3890,13.62,20241209,0.00,N,200780,200,17 억,,21061,N,N,0,N,00,N
20250317,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4420,35,2,0.80,29716387,6772,158.67,4410,4495,4340,5700,3070,4385,4388.13,0.24,0,125,4501,4442,4386,4327,4271,4415,4300,18,1315,200,3150,5,1,8892384,393,14.93,0.47,12,0.08,296.00,9359.00,6816,20240312,-35.15,3554,20241209,24.37,5620,-21.35,20250120,4270,3.51,20250311,6940,-36.31,20240325,3890,13.62,20241209,0.00,N,200780,200,17 억,,21061,N,N,0,N,00,N
20250317,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,10,2,0.23,22956142,5240,122.77,4410,4495,4340,5700,3070,4385,4380.94,0.24,0,83,4501,4442,4386,4327,4271,4415,4300,18,1315,200,3150,5,1,8892384,391,14.85,0.47,12,0.06,296.00,9359.00,6816,20240312,-35.52,3554,20241209,23.66,5620,-21.80,20250120,4270,2.93,20250311,6940,-36.67,20240325,3890,12.98,20241209,0.00,N,200780,200,17 억,,21061,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 20250318 160934 57 100.00 KOSDAQ 제약 N N N N N 4425 5 2 0.11 24725600 5579 72.10 4420 4465 4340 5740 3095 4420 4431.91 0.24 0 -188 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 393 -8.89 0.50 12 0.06 -498.00 8799.00 6816 20240312 -35.08 3554 20241209 24.51 5620 -21.26 20250120 4270 3.63 20250311 6940 -36.24 20240325 3890 13.75 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
3 20250318 150938 57 100.00 KOSDAQ 제약 N N N N N 4430 10 2 0.23 22769515 5137 66.39 4420 4465 4340 5740 3095 4420 4432.45 0.24 0 -177 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 394 -8.90 0.50 12 0.06 -498.00 8799.00 6816 20240312 -35.01 3554 20241209 24.65 5620 -21.17 20250120 4270 3.75 20250311 6940 -36.17 20240325 3890 13.88 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
4 20250318 140935 57 100.00 KOSDAQ 제약 N N N N N 4425 5 2 0.11 22078890 4981 64.37 4420 4465 4340 5740 3095 4420 4432.62 0.24 0 -182 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 393 -8.89 0.50 12 0.06 -498.00 8799.00 6816 20240312 -35.08 3554 20241209 24.51 5620 -21.26 20250120 4270 3.63 20250311 6940 -36.24 20240325 3890 13.75 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
5 20250318 130934 57 100.00 KOSDAQ 제약 N N N N N 4425 5 2 0.11 18029835 4066 52.55 4420 4465 4340 5740 3095 4420 4434.29 0.24 0 -189 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 393 -8.89 0.50 12 0.05 -498.00 8799.00 6816 20240312 -35.08 3554 20241209 24.51 5620 -21.26 20250120 4270 3.63 20250311 6940 -36.24 20240325 3890 13.75 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
6 20250318 120935 57 100.00 KOSDAQ 제약 N N N N N 4440 20 2 0.45 12878320 2901 37.49 4420 4465 4340 5740 3095 4420 4439.27 0.24 0 -201 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 395 -8.92 0.50 12 0.03 -498.00 8799.00 6816 20240312 -34.86 3554 20241209 24.93 5620 -21.00 20250120 4270 3.98 20250311 6940 -36.02 20240325 3890 14.14 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
7 20250318 110934 57 100.00 KOSDAQ 제약 N N N N N 4460 40 2 0.90 11423445 2573 33.25 4420 4465 4340 5740 3095 4420 4439.74 0.24 0 -201 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 397 -8.96 0.51 12 0.03 -498.00 8799.00 6816 20240312 -34.57 3554 20241209 25.49 5620 -20.64 20250120 4270 4.45 20250311 6940 -35.73 20240325 3890 14.65 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
8 20250318 100937 57 100.00 KOSDAQ 제약 N N N N N 4460 40 2 0.90 8660570 1953 25.24 4420 4465 4340 5740 3095 4420 4434.50 0.24 0 -140 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 397 -8.96 0.51 12 0.02 -498.00 8799.00 6816 20240312 -34.57 3554 20241209 25.49 5620 -20.64 20250120 4270 4.45 20250311 6940 -35.73 20240325 3890 14.65 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
9 20250318 090939 57 100.00 KOSDAQ 제약 N N N N N 4465 45 2 1.02 727320 165 2.13 4420 4465 4340 5740 3095 4420 4408.00 0.24 0 -3 4573 4496 4418 4341 4263 4535 4380 18 1320 200 3180 5 1 8892384 397 -8.97 0.51 12 0.00 -498.00 8799.00 6816 20240312 -34.49 3554 20241209 25.63 5620 -20.55 20250120 4270 4.57 20250311 6940 -35.66 20240325 3890 14.78 20241209 0.00 N 200780 200 17 억 21181 N N 0 N 00 N
10 20250317 160933 57 100.00 KOSDAQ 제약 N N N N N 4420 35 2 0.80 33972392 7738 181.30 4410 4495 4340 5700 3070 4385 4390.33 0.24 0 120 4501 4442 4386 4327 4271 4415 4300 18 1315 200 3150 5 1 8892384 393 14.93 0.47 12 0.09 296.00 9359.00 6816 20240312 -35.15 3554 20241209 24.37 5620 -21.35 20250120 4270 3.51 20250311 6940 -36.31 20240325 3890 13.62 20241209 0.00 N 200780 200 17 억 21061 N N 0 N 00 N
11 20250317 150932 57 100.00 KOSDAQ 제약 N N N N N 4420 35 2 0.80 29716387 6772 158.67 4410 4495 4340 5700 3070 4385 4388.13 0.24 0 125 4501 4442 4386 4327 4271 4415 4300 18 1315 200 3150 5 1 8892384 393 14.93 0.47 12 0.08 296.00 9359.00 6816 20240312 -35.15 3554 20241209 24.37 5620 -21.35 20250120 4270 3.51 20250311 6940 -36.31 20240325 3890 13.62 20241209 0.00 N 200780 200 17 억 21061 N N 0 N 00 N
12 20250317 140933 57 100.00 KOSDAQ 제약 N N N N N 4395 10 2 0.23 22956142 5240 122.77 4410 4495 4340 5700 3070 4385 4380.94 0.24 0 83 4501 4442 4386 4327 4271 4415 4300 18 1315 200 3150 5 1 8892384 391 14.85 0.47 12 0.06 296.00 9359.00 6816 20240312 -35.52 3554 20241209 23.66 5620 -21.80 20250120 4270 2.93 20250311 6940 -36.67 20240325 3890 12.98 20241209 0.00 N 200780 200 17 억 21061 N N 0 N 00 N