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
142280/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
20250312,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,55,2,1.43,394906567,101876,93.39,3860,3905,3835,4985,2685,3835,3876.34,0.51,0,12296,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,846,45.76,2.35,12,0.47,85.00,1653.00,6950,20240819,-44.03,3090,20241210,25.89,5150,-24.47,20250108,3505,10.98,20250102,6950,-44.03,20240819,3090,25.89,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,50,2,1.30,347949232,89794,82.31,3860,3905,3835,4985,2685,3835,3874.97,0.51,0,13757,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,845,45.71,2.35,12,0.41,85.00,1653.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3505,10.84,20250102,6950,-44.10,20240819,3090,25.73,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,35,2,0.91,263814502,68081,62.41,3860,3905,3835,4985,2685,3835,3875.01,0.51,0,11037,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,841,45.53,2.34,12,0.31,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,40,2,1.04,233844052,60329,55.30,3860,3905,3835,4985,2685,3835,3876.15,0.51,0,10544,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,842,45.59,2.34,12,0.28,85.00,1653.00,6950,20240819,-44.24,3090,20241210,25.40,5150,-24.76,20250108,3505,10.56,20250102,6950,-44.24,20240819,3090,25.40,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,45,2,1.17,222983265,57530,52.74,3860,3905,3835,4985,2685,3835,3875.95,0.51,0,11019,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,844,45.65,2.35,12,0.26,85.00,1653.00,6950,20240819,-44.17,3090,20241210,25.57,5150,-24.66,20250108,3505,10.70,20250102,6950,-44.17,20240819,3090,25.57,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,60,2,1.56,152999430,39439,36.15,3860,3905,3835,4985,2685,3835,3879.39,0.51,0,3744,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,847,45.82,2.36,12,0.18,85.00,1653.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3505,11.13,20250102,6950,-43.96,20240819,3090,26.05,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,65,2,1.69,98393465,25391,23.28,3860,3905,3835,4985,2685,3835,3875.13,0.51,0,3186,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,848,45.88,2.36,12,0.12,85.00,1653.00,6950,20240819,-43.88,3090,20241210,26.21,5150,-24.27,20250108,3505,11.27,20250102,6950,-43.88,20240819,3090,26.21,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,5,2,0.13,14198200,3677,3.37,3860,3900,3840,4985,2685,3835,3861.35,0.51,0,-106,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,835,45.18,2.32,12,0.02,85.00,1653.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3505,9.56,20250102,6950,-44.75,20240819,3090,24.27,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250311,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3835,-55,5,-1.41,415294820,108562,51.33,3785,3875,3785,5050,2725,3890,3825.42,0.45,0,13960,3983,3936,3868,3821,3753,3960,3845,109,1160,500,2410,5,1,21741926,834,45.12,2.32,12,0.50,85.00,1653.00,6950,20240819,-44.82,3090,20241210,24.11,5150,-25.53,20250108,3505,9.42,20250102,6950,-44.82,20240819,3090,24.11,20241210,1.69,N,142280,500,108 억,,97341,N,N,0,N,00,N
20250311,150830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,-50,5,-1.29,381979675,99907,47.24,3785,3875,3785,5050,2725,3890,3823.35,0.45,0,13823,3983,3936,3868,3821,3753,3960,3845,109,1160,500,2410,5,1,21741926,835,45.18,2.32,12,0.46,85.00,1653.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3505,9.56,20250102,6950,-44.75,20240819,3090,24.27,20241210,1.69,N,142280,500,108 억,,97341,N,N,0,N,00,N
20250311,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-30,5,-0.77,345111540,90289,42.69,3785,3875,3785,5050,2725,3890,3822.30,0.45,0,14373,3983,3936,3868,3821,3753,3960,3845,109,1160,500,2410,5,1,21741926,839,45.41,2.34,12,0.42,85.00,1653.00,6950,20240819,-44.46,3090,20241210,24.92,5150,-25.05,20250108,3505,10.13,20250102,6950,-44.46,20240819,3090,24.92,20241210,1.69,N,142280,500,108 억,,97341,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 160834 57 100.00 KOSDAQ 제약 N N N N N 3890 55 2 1.43 394906567 101876 93.39 3860 3905 3835 4985 2685 3835 3876.34 0.51 0 12296 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 846 45.76 2.35 12 0.47 85.00 1653.00 6950 20240819 -44.03 3090 20241210 25.89 5150 -24.47 20250108 3505 10.98 20250102 6950 -44.03 20240819 3090 25.89 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
3 20250312 150835 57 100.00 KOSDAQ 제약 N N N N N 3885 50 2 1.30 347949232 89794 82.31 3860 3905 3835 4985 2685 3835 3874.97 0.51 0 13757 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 845 45.71 2.35 12 0.41 85.00 1653.00 6950 20240819 -44.10 3090 20241210 25.73 5150 -24.56 20250108 3505 10.84 20250102 6950 -44.10 20240819 3090 25.73 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
4 20250312 140833 57 100.00 KOSDAQ 제약 N N N N N 3870 35 2 0.91 263814502 68081 62.41 3860 3905 3835 4985 2685 3835 3875.01 0.51 0 11037 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 841 45.53 2.34 12 0.31 85.00 1653.00 6950 20240819 -44.32 3090 20241210 25.24 5150 -24.85 20250108 3505 10.41 20250102 6950 -44.32 20240819 3090 25.24 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
5 20250312 130833 57 100.00 KOSDAQ 제약 N N N N N 3875 40 2 1.04 233844052 60329 55.30 3860 3905 3835 4985 2685 3835 3876.15 0.51 0 10544 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 842 45.59 2.34 12 0.28 85.00 1653.00 6950 20240819 -44.24 3090 20241210 25.40 5150 -24.76 20250108 3505 10.56 20250102 6950 -44.24 20240819 3090 25.40 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
6 20250312 120836 57 100.00 KOSDAQ 제약 N N N N N 3880 45 2 1.17 222983265 57530 52.74 3860 3905 3835 4985 2685 3835 3875.95 0.51 0 11019 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 844 45.65 2.35 12 0.26 85.00 1653.00 6950 20240819 -44.17 3090 20241210 25.57 5150 -24.66 20250108 3505 10.70 20250102 6950 -44.17 20240819 3090 25.57 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
7 20250312 110829 57 100.00 KOSDAQ 제약 N N N N N 3895 60 2 1.56 152999430 39439 36.15 3860 3905 3835 4985 2685 3835 3879.39 0.51 0 3744 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 847 45.82 2.36 12 0.18 85.00 1653.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3505 11.13 20250102 6950 -43.96 20240819 3090 26.05 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
8 20250312 100831 57 100.00 KOSDAQ 제약 N N N N N 3900 65 2 1.69 98393465 25391 23.28 3860 3905 3835 4985 2685 3835 3875.13 0.51 0 3186 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 848 45.88 2.36 12 0.12 85.00 1653.00 6950 20240819 -43.88 3090 20241210 26.21 5150 -24.27 20250108 3505 11.27 20250102 6950 -43.88 20240819 3090 26.21 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
9 20250312 090837 57 100.00 KOSDAQ 제약 N N N N N 3840 5 2 0.13 14198200 3677 3.37 3860 3900 3840 4985 2685 3835 3861.35 0.51 0 -106 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 835 45.18 2.32 12 0.02 85.00 1653.00 6950 20240819 -44.75 3090 20241210 24.27 5150 -25.44 20250108 3505 9.56 20250102 6950 -44.75 20240819 3090 24.27 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
10 20250311 160827 57 100.00 KOSDAQ 제약 N N N N N 3835 -55 5 -1.41 415294820 108562 51.33 3785 3875 3785 5050 2725 3890 3825.42 0.45 0 13960 3983 3936 3868 3821 3753 3960 3845 109 1160 500 2410 5 1 21741926 834 45.12 2.32 12 0.50 85.00 1653.00 6950 20240819 -44.82 3090 20241210 24.11 5150 -25.53 20250108 3505 9.42 20250102 6950 -44.82 20240819 3090 24.11 20241210 1.69 N 142280 500 108 억 97341 N N 0 N 00 N
11 20250311 150830 57 100.00 KOSDAQ 제약 N N N N N 3840 -50 5 -1.29 381979675 99907 47.24 3785 3875 3785 5050 2725 3890 3823.35 0.45 0 13823 3983 3936 3868 3821 3753 3960 3845 109 1160 500 2410 5 1 21741926 835 45.18 2.32 12 0.46 85.00 1653.00 6950 20240819 -44.75 3090 20241210 24.27 5150 -25.44 20250108 3505 9.56 20250102 6950 -44.75 20240819 3090 24.27 20241210 1.69 N 142280 500 108 억 97341 N N 0 N 00 N
12 20250311 140831 57 100.00 KOSDAQ 제약 N N N N N 3860 -30 5 -0.77 345111540 90289 42.69 3785 3875 3785 5050 2725 3890 3822.30 0.45 0 14373 3983 3936 3868 3821 3753 3960 3845 109 1160 500 2410 5 1 21741926 839 45.41 2.34 12 0.42 85.00 1653.00 6950 20240819 -44.46 3090 20241210 24.92 5150 -25.05 20250108 3505 10.13 20250102 6950 -44.46 20240819 3090 24.92 20241210 1.69 N 142280 500 108 억 97341 N N 0 N 00 N