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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-15,5,-0.34,20229480,4589,136.13,4470,4470,4345,5770,3115,4445,4408.25,0.16,0,-94,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.97,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6960,-36.35,20240313,3890,13.88,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-15,5,-0.34,20070000,4553,135.06,4470,4470,4345,5770,3115,4445,4408.08,0.16,0,-85,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.97,0.47,12,0.05,296.00,9359.00,6816,20240312,-35.01,3554,20241209,24.65,5620,-21.17,20250120,4270,3.75,20250311,6960,-36.35,20240313,3890,13.88,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-75,5,-1.69,17334335,3925,116.43,4470,4470,4370,5770,3115,4445,4416.39,0.16,0,-85,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,389,14.76,0.47,12,0.04,296.00,9359.00,6816,20240312,-35.89,3554,20241209,22.96,5620,-22.24,20250120,4270,2.34,20250311,6960,-37.21,20240313,3890,12.34,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,-10,5,-0.22,9834970,2219,65.83,4470,4470,4405,5770,3115,4445,4432.16,0.16,0,-81,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.98,0.47,12,0.02,296.00,9359.00,6816,20240312,-34.93,3554,20241209,24.79,5620,-21.09,20250120,4270,3.86,20250311,6960,-36.28,20240313,3890,14.01,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,120924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,-10,5,-0.22,9821685,2216,65.74,4470,4470,4405,5770,3115,4445,4432.17,0.16,0,-81,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.98,0.47,12,0.02,296.00,9359.00,6816,20240312,-34.93,3554,20241209,24.79,5620,-21.09,20250120,4270,3.86,20250311,6960,-36.28,20240313,3890,14.01,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,110925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4435,-10,5,-0.22,9795075,2210,65.56,4470,4470,4405,5770,3115,4445,4432.16,0.16,0,-81,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,394,14.98,0.47,12,0.02,296.00,9359.00,6816,20240312,-34.93,3554,20241209,24.79,5620,-21.09,20250120,4270,3.86,20250311,6960,-36.28,20240313,3890,14.01,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4445,0,3,0.00,9524850,2149,63.75,4470,4470,4405,5770,3115,4445,4432.22,0.16,0,-77,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,395,15.02,0.47,12,0.02,296.00,9359.00,6816,20240312,-34.79,3554,20241209,25.07,5620,-20.91,20250120,4270,4.10,20250311,6960,-36.14,20240313,3890,14.27,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
20250313,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,15,2,0.34,17825,4,0.12,4470,4470,4425,5770,3115,4445,4456.25,0.16,0,-1,4541,4492,4456,4407,4371,4475,4390,18,1325,200,3200,5,1,8892384,397,15.07,0.48,12,0.00,296.00,9359.00,6816,20240312,-34.57,3554,20241209,25.49,5620,-20.64,20250120,4270,4.45,20250311,6960,-35.92,20240313,3890,14.65,20241209,0.00,N,200780,200,17 억,,14186,N,N,0,N,00,N
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
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 20250313 160923 57 100.00 KOSDAQ 제약 N N N N N 4430 -15 5 -0.34 20229480 4589 136.13 4470 4470 4345 5770 3115 4445 4408.25 0.16 0 -94 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 394 14.97 0.47 12 0.05 296.00 9359.00 6816 20240312 -35.01 3554 20241209 24.65 5620 -21.17 20250120 4270 3.75 20250311 6960 -36.35 20240313 3890 13.88 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
3 20250313 150924 57 100.00 KOSDAQ 제약 N N N N N 4430 -15 5 -0.34 20070000 4553 135.06 4470 4470 4345 5770 3115 4445 4408.08 0.16 0 -85 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 394 14.97 0.47 12 0.05 296.00 9359.00 6816 20240312 -35.01 3554 20241209 24.65 5620 -21.17 20250120 4270 3.75 20250311 6960 -36.35 20240313 3890 13.88 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
4 20250313 140923 57 100.00 KOSDAQ 제약 N N N N N 4370 -75 5 -1.69 17334335 3925 116.43 4470 4470 4370 5770 3115 4445 4416.39 0.16 0 -85 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 389 14.76 0.47 12 0.04 296.00 9359.00 6816 20240312 -35.89 3554 20241209 22.96 5620 -22.24 20250120 4270 2.34 20250311 6960 -37.21 20240313 3890 12.34 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
5 20250313 130924 57 100.00 KOSDAQ 제약 N N N N N 4435 -10 5 -0.22 9834970 2219 65.83 4470 4470 4405 5770 3115 4445 4432.16 0.16 0 -81 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 394 14.98 0.47 12 0.02 296.00 9359.00 6816 20240312 -34.93 3554 20241209 24.79 5620 -21.09 20250120 4270 3.86 20250311 6960 -36.28 20240313 3890 14.01 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
6 20250313 120924 57 100.00 KOSDAQ 제약 N N N N N 4435 -10 5 -0.22 9821685 2216 65.74 4470 4470 4405 5770 3115 4445 4432.17 0.16 0 -81 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 394 14.98 0.47 12 0.02 296.00 9359.00 6816 20240312 -34.93 3554 20241209 24.79 5620 -21.09 20250120 4270 3.86 20250311 6960 -36.28 20240313 3890 14.01 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
7 20250313 110925 57 100.00 KOSDAQ 제약 N N N N N 4435 -10 5 -0.22 9795075 2210 65.56 4470 4470 4405 5770 3115 4445 4432.16 0.16 0 -81 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 394 14.98 0.47 12 0.02 296.00 9359.00 6816 20240312 -34.93 3554 20241209 24.79 5620 -21.09 20250120 4270 3.86 20250311 6960 -36.28 20240313 3890 14.01 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
8 20250313 100923 57 100.00 KOSDAQ 제약 N N N N N 4445 0 3 0.00 9524850 2149 63.75 4470 4470 4405 5770 3115 4445 4432.22 0.16 0 -77 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 395 15.02 0.47 12 0.02 296.00 9359.00 6816 20240312 -34.79 3554 20241209 25.07 5620 -20.91 20250120 4270 4.10 20250311 6960 -36.14 20240313 3890 14.27 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
9 20250313 090926 57 100.00 KOSDAQ 제약 N N N N N 4460 15 2 0.34 17825 4 0.12 4470 4470 4425 5770 3115 4445 4456.25 0.16 0 -1 4541 4492 4456 4407 4371 4475 4390 18 1325 200 3200 5 1 8892384 397 15.07 0.48 12 0.00 296.00 9359.00 6816 20240312 -34.57 3554 20241209 25.49 5620 -20.64 20250120 4270 4.45 20250311 6960 -35.92 20240313 3890 14.65 20241209 0.00 N 200780 200 17 억 14186 N N 0 N 00 N
10 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
11 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
12 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