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
114450/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
20250312,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,24,2,1.44,25205460,15173,90.76,1645,1695,1645,2160,1164,1662,1661.20,1.33,0,350,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,337,-2.06,0.93,12,0.08,-818.00,1816.00,4545,20240816,-62.90,1452,20241209,16.12,2075,-18.75,20250108,1587,6.24,20250102,4545,-62.90,20240816,1452,16.12,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,3,2,0.18,22934980,13819,82.66,1645,1695,1645,2160,1164,1662,1659.67,1.33,0,558,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,333,-2.04,0.92,12,0.07,-818.00,1816.00,4545,20240816,-63.37,1452,20241209,14.67,2075,-19.76,20250108,1587,4.91,20250102,4545,-63.37,20240816,1452,14.67,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,7,2,0.42,21287046,12830,76.75,1645,1695,1645,2160,1164,1662,1659.16,1.33,0,683,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,334,-2.04,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.28,1452,20241209,14.94,2075,-19.57,20250108,1587,5.17,20250102,4545,-63.28,20240816,1452,14.94,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,130757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,2,2,0.12,20674330,12462,74.55,1645,1695,1645,2160,1164,1662,1658.99,1.33,0,645,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,333,-2.03,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,120759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,3,2,0.18,15997160,9653,57.74,1645,1695,1645,2160,1164,1662,1657.22,1.33,0,168,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,333,-2.04,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.37,1452,20241209,14.67,2075,-19.76,20250108,1587,4.91,20250102,4545,-63.37,20240816,1452,14.67,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1671,9,2,0.54,14234600,8602,51.46,1645,1695,1645,2160,1164,1662,1654.80,1.33,0,449,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,334,-2.04,0.92,12,0.04,-818.00,1816.00,4545,20240816,-63.23,1452,20241209,15.08,2075,-19.47,20250108,1587,5.29,20250102,4545,-63.23,20240816,1452,15.08,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,100755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,3,2,0.18,12063713,7302,43.68,1645,1665,1645,2160,1164,1662,1652.11,1.33,0,961,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,333,-2.04,0.92,12,0.04,-818.00,1816.00,4545,20240816,-63.37,1452,20241209,14.67,2075,-19.76,20250108,1587,4.91,20250102,4545,-63.37,20240816,1452,14.67,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1659,-3,5,-0.18,3174879,1930,11.55,1645,1659,1645,2160,1164,1662,1645.02,1.33,0,337,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,332,-2.03,0.91,12,0.01,-818.00,1816.00,4545,20240816,-63.50,1452,20241209,14.26,2075,-20.05,20250108,1587,4.54,20250102,4545,-63.50,20240816,1452,14.26,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250311,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-24,5,-1.42,27567002,16717,117.83,1685,1685,1636,2190,1181,1686,1649.04,1.33,0,-914,1752,1718,1689,1655,1626,1704,1641,100,504,500,1010,1,1,20000000,332,-2.03,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.43,1452,20241209,14.46,2075,-19.90,20250108,1587,4.73,20250102,4545,-63.43,20240816,1452,14.46,20241209,0.03,N,114450,500,100 억,,266901,N,N,0,N,00,N
20250311,150754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1655,-31,5,-1.84,26665123,16174,114.01,1685,1685,1636,2190,1181,1686,1648.64,1.33,0,-864,1752,1718,1689,1655,1626,1704,1641,100,504,500,1010,1,1,20000000,331,-2.02,0.91,12,0.08,-818.00,1816.00,4545,20240816,-63.59,1452,20241209,13.98,2075,-20.24,20250108,1587,4.28,20250102,4545,-63.59,20240816,1452,13.98,20241209,0.03,N,114450,500,100 억,,266901,N,N,0,N,00,N
20250311,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,-37,5,-2.19,21678478,13152,92.70,1685,1685,1636,2190,1181,1686,1648.30,1.33,0,-864,1752,1718,1689,1655,1626,1704,1641,100,504,500,1010,1,1,20000000,330,-2.02,0.91,12,0.07,-818.00,1816.00,4545,20240816,-63.72,1452,20241209,13.57,2075,-20.53,20250108,1587,3.91,20250102,4545,-63.72,20240816,1452,13.57,20241209,0.03,N,114450,500,100 억,,266901,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 160757 57 100.00 KOSDAQ 제약 N N N N N 1686 24 2 1.44 25205460 15173 90.76 1645 1695 1645 2160 1164 1662 1661.20 1.33 0 350 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 337 -2.06 0.93 12 0.08 -818.00 1816.00 4545 20240816 -62.90 1452 20241209 16.12 2075 -18.75 20250108 1587 6.24 20250102 4545 -62.90 20240816 1452 16.12 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
3 20250312 150759 57 100.00 KOSDAQ 제약 N N N N N 1665 3 2 0.18 22934980 13819 82.66 1645 1695 1645 2160 1164 1662 1659.67 1.33 0 558 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 333 -2.04 0.92 12 0.07 -818.00 1816.00 4545 20240816 -63.37 1452 20241209 14.67 2075 -19.76 20250108 1587 4.91 20250102 4545 -63.37 20240816 1452 14.67 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
4 20250312 140757 57 100.00 KOSDAQ 제약 N N N N N 1669 7 2 0.42 21287046 12830 76.75 1645 1695 1645 2160 1164 1662 1659.16 1.33 0 683 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 334 -2.04 0.92 12 0.06 -818.00 1816.00 4545 20240816 -63.28 1452 20241209 14.94 2075 -19.57 20250108 1587 5.17 20250102 4545 -63.28 20240816 1452 14.94 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
5 20250312 130757 57 100.00 KOSDAQ 제약 N N N N N 1664 2 2 0.12 20674330 12462 74.55 1645 1695 1645 2160 1164 1662 1658.99 1.33 0 645 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 333 -2.03 0.92 12 0.06 -818.00 1816.00 4545 20240816 -63.39 1452 20241209 14.60 2075 -19.81 20250108 1587 4.85 20250102 4545 -63.39 20240816 1452 14.60 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
6 20250312 120759 57 100.00 KOSDAQ 제약 N N N N N 1665 3 2 0.18 15997160 9653 57.74 1645 1695 1645 2160 1164 1662 1657.22 1.33 0 168 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 333 -2.04 0.92 12 0.05 -818.00 1816.00 4545 20240816 -63.37 1452 20241209 14.67 2075 -19.76 20250108 1587 4.91 20250102 4545 -63.37 20240816 1452 14.67 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
7 20250312 110754 57 100.00 KOSDAQ 제약 N N N N N 1671 9 2 0.54 14234600 8602 51.46 1645 1695 1645 2160 1164 1662 1654.80 1.33 0 449 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 334 -2.04 0.92 12 0.04 -818.00 1816.00 4545 20240816 -63.23 1452 20241209 15.08 2075 -19.47 20250108 1587 5.29 20250102 4545 -63.23 20240816 1452 15.08 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
8 20250312 100755 57 100.00 KOSDAQ 제약 N N N N N 1665 3 2 0.18 12063713 7302 43.68 1645 1665 1645 2160 1164 1662 1652.11 1.33 0 961 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 333 -2.04 0.92 12 0.04 -818.00 1816.00 4545 20240816 -63.37 1452 20241209 14.67 2075 -19.76 20250108 1587 4.91 20250102 4545 -63.37 20240816 1452 14.67 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
9 20250312 090801 57 100.00 KOSDAQ 제약 N N N N N 1659 -3 5 -0.18 3174879 1930 11.55 1645 1659 1645 2160 1164 1662 1645.02 1.33 0 337 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 332 -2.03 0.91 12 0.01 -818.00 1816.00 4545 20240816 -63.50 1452 20241209 14.26 2075 -20.05 20250108 1587 4.54 20250102 4545 -63.50 20240816 1452 14.26 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
10 20250311 160751 57 100.00 KOSDAQ 제약 N N N N N 1662 -24 5 -1.42 27567002 16717 117.83 1685 1685 1636 2190 1181 1686 1649.04 1.33 0 -914 1752 1718 1689 1655 1626 1704 1641 100 504 500 1010 1 1 20000000 332 -2.03 0.92 12 0.08 -818.00 1816.00 4545 20240816 -63.43 1452 20241209 14.46 2075 -19.90 20250108 1587 4.73 20250102 4545 -63.43 20240816 1452 14.46 20241209 0.03 N 114450 500 100 억 266901 N N 0 N 00 N
11 20250311 150754 57 100.00 KOSDAQ 제약 N N N N N 1655 -31 5 -1.84 26665123 16174 114.01 1685 1685 1636 2190 1181 1686 1648.64 1.33 0 -864 1752 1718 1689 1655 1626 1704 1641 100 504 500 1010 1 1 20000000 331 -2.02 0.91 12 0.08 -818.00 1816.00 4545 20240816 -63.59 1452 20241209 13.98 2075 -20.24 20250108 1587 4.28 20250102 4545 -63.59 20240816 1452 13.98 20241209 0.03 N 114450 500 100 억 266901 N N 0 N 00 N
12 20250311 140755 57 100.00 KOSDAQ 제약 N N N N N 1649 -37 5 -2.19 21678478 13152 92.70 1685 1685 1636 2190 1181 1686 1648.30 1.33 0 -864 1752 1718 1689 1655 1626 1704 1641 100 504 500 1010 1 1 20000000 330 -2.02 0.91 12 0.07 -818.00 1816.00 4545 20240816 -63.72 1452 20241209 13.57 2075 -20.53 20250108 1587 3.91 20250102 4545 -63.72 20240816 1452 13.57 20241209 0.03 N 114450 500 100 억 266901 N N 0 N 00 N