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
046210/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
20250312,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,50,2,1.91,198072445,73678,129.77,2670,2740,2560,3405,1835,2620,2688.35,0.54,0,-18502,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1166,-19.78,1.72,12,0.17,-135.00,1550.00,5450,20240326,-51.01,1987,20250310,34.37,3315,-19.46,20250115,1987,34.37,20250310,5450,-51.01,20240326,1987,34.37,20250310,0.20,N,046210,500,218 억,,237571,N,N,5,N,00,N
20250312,150505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,60,2,2.29,191057780,71052,125.14,2670,2740,2560,3405,1835,2620,2688.99,0.54,0,-18325,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1170,-19.85,1.73,12,0.16,-135.00,1550.00,5450,20240326,-50.83,1987,20250310,34.88,3315,-19.16,20250115,1987,34.88,20250310,5450,-50.83,20240326,1987,34.88,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,85,2,3.24,183423205,68211,120.14,2670,2740,2560,3405,1835,2620,2689.06,0.54,0,-17653,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1181,-20.04,1.75,12,0.16,-135.00,1550.00,5450,20240326,-50.37,1987,20250310,36.13,3315,-18.40,20250115,1987,36.13,20250310,5450,-50.37,20240326,1987,36.13,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,130505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,105,2,4.01,128982520,48168,84.84,2670,2740,2560,3405,1835,2620,2677.76,0.54,0,-1746,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1190,-20.19,1.76,12,0.11,-135.00,1550.00,5450,20240326,-50.00,1987,20250310,37.14,3315,-17.80,20250115,1987,37.14,20250310,5450,-50.00,20240326,1987,37.14,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,110,2,4.20,115718225,43293,76.25,2670,2740,2560,3405,1835,2620,2672.91,0.54,0,-997,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1192,-20.22,1.76,12,0.10,-135.00,1550.00,5450,20240326,-49.91,1987,20250310,37.39,3315,-17.65,20250115,1987,37.39,20250310,5450,-49.91,20240326,1987,37.39,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,110503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,75,2,2.86,91300525,34302,60.42,2670,2715,2560,3405,1835,2620,2661.67,0.54,0,1905,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1177,-19.96,1.74,12,0.08,-135.00,1550.00,5450,20240326,-50.55,1987,20250310,35.63,3315,-18.70,20250115,1987,35.63,20250310,5450,-50.55,20240326,1987,35.63,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,100505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,60,2,2.29,73066700,27542,48.51,2670,2705,2560,3405,1835,2620,2652.92,0.54,0,356,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1170,-19.85,1.73,12,0.06,-135.00,1550.00,5450,20240326,-50.83,1987,20250310,34.88,3315,-19.16,20250115,1987,34.88,20250310,5450,-50.83,20240326,1987,34.88,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-35,5,-1.34,17595790,6774,11.93,2670,2670,2560,3405,1835,2620,2597.55,0.54,0,-180,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1129,-19.15,1.67,12,0.02,-135.00,1550.00,5450,20240326,-52.57,1987,20250310,30.10,3315,-22.02,20250115,1987,30.10,20250310,5450,-52.57,20240326,1987,30.10,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250311,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,0,3,0.00,146055957,56370,12.83,2590,2685,2520,3405,1835,2620,2591.02,0.56,0,-5072,3308,2963,2475,2130,1642,2720,1887,218,785,500,500,5,1,43657588,1144,-19.41,1.69,12,0.13,-135.00,1550.00,5450,20240326,-51.93,1987,20250310,31.86,3315,-20.97,20250115,1987,31.86,20250310,5450,-51.93,20240326,1987,31.86,20250310,0.20,N,046210,500,218 억,,242380,N,N,21,N,00,N
20250311,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-35,5,-1.34,134369647,51870,11.81,2590,2685,2520,3405,1835,2620,2590.51,0.56,0,-6544,3308,2963,2475,2130,1642,2720,1887,218,785,500,500,5,1,43657588,1129,-19.15,1.67,12,0.12,-135.00,1550.00,5450,20240326,-52.57,1987,20250310,30.10,3315,-22.02,20250115,1987,30.10,20250310,5450,-52.57,20240326,1987,30.10,20250310,0.20,N,046210,500,218 억,,242380,N,N,396,N,00,N
20250311,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,5,2,0.19,118231697,45657,10.39,2590,2685,2520,3405,1835,2620,2589.56,0.56,0,-6047,3308,2963,2475,2130,1642,2720,1887,218,785,500,500,5,1,43657588,1146,-19.44,1.69,12,0.10,-135.00,1550.00,5450,20240326,-51.83,1987,20250310,32.11,3315,-20.81,20250115,1987,32.11,20250310,5450,-51.83,20240326,1987,32.11,20250310,0.20,N,046210,500,218 억,,242380,N,N,396,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 160505 57 100.00 KOSDAQ 제약 N N N N N 2670 50 2 1.91 198072445 73678 129.77 2670 2740 2560 3405 1835 2620 2688.35 0.54 0 -18502 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1166 -19.78 1.72 12 0.17 -135.00 1550.00 5450 20240326 -51.01 1987 20250310 34.37 3315 -19.46 20250115 1987 34.37 20250310 5450 -51.01 20240326 1987 34.37 20250310 0.20 N 046210 500 218 억 237571 N N 5 N 00 N
3 20250312 150505 57 100.00 KOSDAQ 제약 N N N N N 2680 60 2 2.29 191057780 71052 125.14 2670 2740 2560 3405 1835 2620 2688.99 0.54 0 -18325 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1170 -19.85 1.73 12 0.16 -135.00 1550.00 5450 20240326 -50.83 1987 20250310 34.88 3315 -19.16 20250115 1987 34.88 20250310 5450 -50.83 20240326 1987 34.88 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
4 20250312 140504 57 100.00 KOSDAQ 제약 N N N N N 2705 85 2 3.24 183423205 68211 120.14 2670 2740 2560 3405 1835 2620 2689.06 0.54 0 -17653 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1181 -20.04 1.75 12 0.16 -135.00 1550.00 5450 20240326 -50.37 1987 20250310 36.13 3315 -18.40 20250115 1987 36.13 20250310 5450 -50.37 20240326 1987 36.13 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
5 20250312 130505 57 100.00 KOSDAQ 제약 N N N N N 2725 105 2 4.01 128982520 48168 84.84 2670 2740 2560 3405 1835 2620 2677.76 0.54 0 -1746 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1190 -20.19 1.76 12 0.11 -135.00 1550.00 5450 20240326 -50.00 1987 20250310 37.14 3315 -17.80 20250115 1987 37.14 20250310 5450 -50.00 20240326 1987 37.14 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
6 20250312 120507 57 100.00 KOSDAQ 제약 N N N N N 2730 110 2 4.20 115718225 43293 76.25 2670 2740 2560 3405 1835 2620 2672.91 0.54 0 -997 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1192 -20.22 1.76 12 0.10 -135.00 1550.00 5450 20240326 -49.91 1987 20250310 37.39 3315 -17.65 20250115 1987 37.39 20250310 5450 -49.91 20240326 1987 37.39 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
7 20250312 110503 57 100.00 KOSDAQ 제약 N N N N N 2695 75 2 2.86 91300525 34302 60.42 2670 2715 2560 3405 1835 2620 2661.67 0.54 0 1905 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1177 -19.96 1.74 12 0.08 -135.00 1550.00 5450 20240326 -50.55 1987 20250310 35.63 3315 -18.70 20250115 1987 35.63 20250310 5450 -50.55 20240326 1987 35.63 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
8 20250312 100505 57 100.00 KOSDAQ 제약 N N N N N 2680 60 2 2.29 73066700 27542 48.51 2670 2705 2560 3405 1835 2620 2652.92 0.54 0 356 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1170 -19.85 1.73 12 0.06 -135.00 1550.00 5450 20240326 -50.83 1987 20250310 34.88 3315 -19.16 20250115 1987 34.88 20250310 5450 -50.83 20240326 1987 34.88 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
9 20250312 090506 57 100.00 KOSDAQ 제약 N N N N N 2585 -35 5 -1.34 17595790 6774 11.93 2670 2670 2560 3405 1835 2620 2597.55 0.54 0 -180 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1129 -19.15 1.67 12 0.02 -135.00 1550.00 5450 20240326 -52.57 1987 20250310 30.10 3315 -22.02 20250115 1987 30.10 20250310 5450 -52.57 20240326 1987 30.10 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
10 20250311 160500 57 100.00 KOSDAQ 제약 N N N N N 2620 0 3 0.00 146055957 56370 12.83 2590 2685 2520 3405 1835 2620 2591.02 0.56 0 -5072 3308 2963 2475 2130 1642 2720 1887 218 785 500 500 5 1 43657588 1144 -19.41 1.69 12 0.13 -135.00 1550.00 5450 20240326 -51.93 1987 20250310 31.86 3315 -20.97 20250115 1987 31.86 20250310 5450 -51.93 20240326 1987 31.86 20250310 0.20 N 046210 500 218 억 242380 N N 21 N 00 N
11 20250311 150503 57 100.00 KOSDAQ 제약 N N N N N 2585 -35 5 -1.34 134369647 51870 11.81 2590 2685 2520 3405 1835 2620 2590.51 0.56 0 -6544 3308 2963 2475 2130 1642 2720 1887 218 785 500 500 5 1 43657588 1129 -19.15 1.67 12 0.12 -135.00 1550.00 5450 20240326 -52.57 1987 20250310 30.10 3315 -22.02 20250115 1987 30.10 20250310 5450 -52.57 20240326 1987 30.10 20250310 0.20 N 046210 500 218 억 242380 N N 396 N 00 N
12 20250311 140503 57 100.00 KOSDAQ 제약 N N N N N 2625 5 2 0.19 118231697 45657 10.39 2590 2685 2520 3405 1835 2620 2589.56 0.56 0 -6047 3308 2963 2475 2130 1642 2720 1887 218 785 500 500 5 1 43657588 1146 -19.44 1.69 12 0.10 -135.00 1550.00 5450 20240326 -51.83 1987 20250310 32.11 3315 -20.81 20250115 1987 32.11 20250310 5450 -51.83 20240326 1987 32.11 20250310 0.20 N 046210 500 218 억 242380 N N 396 N 00 N