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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,0,3,0.00,26885436,5999,102.27,4545,4545,4455,5870,3165,4520,4481.65,0.12,0,-78,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,402,15.27,0.48,12,0.07,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4455,1.46,20250306,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,0,3,0.00,26835716,5988,102.08,4545,4545,4455,5870,3165,4520,4481.58,0.12,0,-78,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,402,15.27,0.48,12,0.07,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4455,1.46,20250306,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-55,5,-1.22,8270996,1847,31.49,4545,4545,4465,5870,3165,4520,4478.07,0.12,0,99,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,397,15.08,0.48,12,0.02,296.00,9359.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4465,0.00,20250306,7460,-40.15,20240312,3890,14.78,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,-55,5,-1.22,7203861,1608,27.41,4545,4545,4465,5870,3165,4520,4480.01,0.12,0,99,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,397,15.08,0.48,12,0.02,296.00,9359.00,6816,20240312,-34.49,3554,20241209,25.63,5620,-20.55,20250120,4465,0.00,20250306,7460,-40.15,20240312,3890,14.78,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,120900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,-35,5,-0.77,3709821,826,14.08,4545,4545,4475,5870,3165,4520,4491.31,0.12,0,7,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,399,15.15,0.48,12,0.01,296.00,9359.00,6816,20240312,-34.20,3554,20241209,26.20,5620,-20.20,20250120,4475,0.22,20250306,7460,-39.88,20240312,3890,15.30,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,110857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4512,-8,5,-0.18,176886,39,0.66,4545,4545,4500,5870,3165,4520,4535.54,0.12,0,-7,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,401,15.24,0.48,12,0.00,296.00,9359.00,6816,20240312,-33.80,3554,20241209,26.96,5620,-19.72,20250120,4480,0.71,20250305,7460,-39.52,20240312,3890,15.99,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,20,2,0.44,136290,30,0.51,4545,4545,4525,5870,3165,4520,4543.00,0.12,0,-6,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,404,15.34,0.49,12,0.00,296.00,9359.00,6816,20240312,-33.39,3554,20241209,27.74,5620,-19.22,20250120,4480,1.34,20250305,7460,-39.14,20240312,3890,16.71,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250306,090903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,25,2,0.55,99990,22,0.38,4545,4545,4545,5870,3165,4520,4545.00,0.12,0,0,4633,4576,4528,4471,4423,4552,4447,18,1350,200,3250,5,1,8892384,404,15.35,0.49,12,0.00,296.00,9359.00,6816,20240312,-33.32,3554,20241209,27.88,5620,-19.13,20250120,4480,1.45,20250305,7460,-39.08,20240312,3890,16.84,20241209,0.00,N,200780,200,17 억,,10643,N,N,0,N,00,N
20250305,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-40,5,-0.88,26414990,5866,137.89,4580,4585,4480,5920,3195,4560,4502.46,0.12,0,-13,4686,4622,4556,4492,4426,4590,4460,18,1360,200,3280,5,1,8892384,402,15.27,0.48,12,0.07,296.00,9359.00,6816,20240312,-33.69,3554,20241209,27.18,5620,-19.57,20250120,4480,0.89,20250305,7460,-39.41,20240312,3890,16.20,20241209,0.00,N,200780,200,17 억,,10677,N,N,0,N,00,N
20250305,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-65,5,-1.43,24503245,5442,127.93,4580,4585,4480,5920,3195,4560,4502.62,0.12,0,-9,4686,4622,4556,4492,4426,4590,4460,18,1360,200,3280,5,1,8892384,400,15.19,0.48,12,0.06,296.00,9359.00,6816,20240312,-34.05,3554,20241209,26.48,5620,-20.02,20250120,4480,0.33,20250305,7460,-39.75,20240312,3890,15.55,20241209,0.00,N,200780,200,17 억,,10677,N,N,0,N,00,N
20250305,140853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,-65,5,-1.43,20323030,4511,106.04,4580,4585,4480,5920,3195,4560,4505.22,0.12,0,-9,4686,4622,4556,4492,4426,4590,4460,18,1360,200,3280,5,1,8892384,400,15.19,0.48,12,0.05,296.00,9359.00,6816,20240312,-34.05,3554,20241209,26.48,5620,-20.02,20250120,4480,0.33,20250305,7460,-39.75,20240312,3890,15.55,20241209,0.00,N,200780,200,17 억,,10677,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 20250306 160902 57 100.00 KOSDAQ 제약 N N N N N 4520 0 3 0.00 26885436 5999 102.27 4545 4545 4455 5870 3165 4520 4481.65 0.12 0 -78 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 402 15.27 0.48 12 0.07 296.00 9359.00 6816 20240312 -33.69 3554 20241209 27.18 5620 -19.57 20250120 4455 1.46 20250306 7460 -39.41 20240312 3890 16.20 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
3 20250306 150901 57 100.00 KOSDAQ 제약 N N N N N 4520 0 3 0.00 26835716 5988 102.08 4545 4545 4455 5870 3165 4520 4481.58 0.12 0 -78 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 402 15.27 0.48 12 0.07 296.00 9359.00 6816 20240312 -33.69 3554 20241209 27.18 5620 -19.57 20250120 4455 1.46 20250306 7460 -39.41 20240312 3890 16.20 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
4 20250306 140900 57 100.00 KOSDAQ 제약 N N N N N 4465 -55 5 -1.22 8270996 1847 31.49 4545 4545 4465 5870 3165 4520 4478.07 0.12 0 99 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 397 15.08 0.48 12 0.02 296.00 9359.00 6816 20240312 -34.49 3554 20241209 25.63 5620 -20.55 20250120 4465 0.00 20250306 7460 -40.15 20240312 3890 14.78 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
5 20250306 130901 57 100.00 KOSDAQ 제약 N N N N N 4465 -55 5 -1.22 7203861 1608 27.41 4545 4545 4465 5870 3165 4520 4480.01 0.12 0 99 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 397 15.08 0.48 12 0.02 296.00 9359.00 6816 20240312 -34.49 3554 20241209 25.63 5620 -20.55 20250120 4465 0.00 20250306 7460 -40.15 20240312 3890 14.78 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
6 20250306 120900 57 100.00 KOSDAQ 제약 N N N N N 4485 -35 5 -0.77 3709821 826 14.08 4545 4545 4475 5870 3165 4520 4491.31 0.12 0 7 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 399 15.15 0.48 12 0.01 296.00 9359.00 6816 20240312 -34.20 3554 20241209 26.20 5620 -20.20 20250120 4475 0.22 20250306 7460 -39.88 20240312 3890 15.30 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
7 20250306 110857 57 100.00 KOSDAQ 제약 N N N N N 4512 -8 5 -0.18 176886 39 0.66 4545 4545 4500 5870 3165 4520 4535.54 0.12 0 -7 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 401 15.24 0.48 12 0.00 296.00 9359.00 6816 20240312 -33.80 3554 20241209 26.96 5620 -19.72 20250120 4480 0.71 20250305 7460 -39.52 20240312 3890 15.99 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
8 20250306 100859 57 100.00 KOSDAQ 제약 N N N N N 4540 20 2 0.44 136290 30 0.51 4545 4545 4525 5870 3165 4520 4543.00 0.12 0 -6 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 404 15.34 0.49 12 0.00 296.00 9359.00 6816 20240312 -33.39 3554 20241209 27.74 5620 -19.22 20250120 4480 1.34 20250305 7460 -39.14 20240312 3890 16.71 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
9 20250306 090903 57 100.00 KOSDAQ 제약 N N N N N 4545 25 2 0.55 99990 22 0.38 4545 4545 4545 5870 3165 4520 4545.00 0.12 0 0 4633 4576 4528 4471 4423 4552 4447 18 1350 200 3250 5 1 8892384 404 15.35 0.49 12 0.00 296.00 9359.00 6816 20240312 -33.32 3554 20241209 27.88 5620 -19.13 20250120 4480 1.45 20250305 7460 -39.08 20240312 3890 16.84 20241209 0.00 N 200780 200 17 억 10643 N N 0 N 00 N
10 20250305 160851 57 100.00 KOSDAQ 제약 N N N N N 4520 -40 5 -0.88 26414990 5866 137.89 4580 4585 4480 5920 3195 4560 4502.46 0.12 0 -13 4686 4622 4556 4492 4426 4590 4460 18 1360 200 3280 5 1 8892384 402 15.27 0.48 12 0.07 296.00 9359.00 6816 20240312 -33.69 3554 20241209 27.18 5620 -19.57 20250120 4480 0.89 20250305 7460 -39.41 20240312 3890 16.20 20241209 0.00 N 200780 200 17 억 10677 N N 0 N 00 N
11 20250305 150854 57 100.00 KOSDAQ 제약 N N N N N 4495 -65 5 -1.43 24503245 5442 127.93 4580 4585 4480 5920 3195 4560 4502.62 0.12 0 -9 4686 4622 4556 4492 4426 4590 4460 18 1360 200 3280 5 1 8892384 400 15.19 0.48 12 0.06 296.00 9359.00 6816 20240312 -34.05 3554 20241209 26.48 5620 -20.02 20250120 4480 0.33 20250305 7460 -39.75 20240312 3890 15.55 20241209 0.00 N 200780 200 17 억 10677 N N 0 N 00 N
12 20250305 140853 57 100.00 KOSDAQ 제약 N N N N N 4495 -65 5 -1.43 20323030 4511 106.04 4580 4585 4480 5920 3195 4560 4505.22 0.12 0 -9 4686 4622 4556 4492 4426 4590 4460 18 1360 200 3280 5 1 8892384 400 15.19 0.48 12 0.05 296.00 9359.00 6816 20240312 -34.05 3554 20241209 26.48 5620 -20.02 20250120 4480 0.33 20250305 7460 -39.75 20240312 3890 15.55 20241209 0.00 N 200780 200 17 억 10677 N N 0 N 00 N