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
229000/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
20250312,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1848,-11,5,-0.59,69031746,37176,68.74,1860,1892,1832,2415,1302,1859,1856.89,0.77,0,-9313,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,292,-1.12,1.83,12,0.24,-1646.00,1012.00,4590,20240313,-59.74,1131,20241209,63.40,2300,-19.65,20250221,1650,12.00,20250114,4590,-59.74,20240313,1131,63.40,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,1,2,0.05,63801864,34350,63.51,1860,1892,1832,2415,1302,1859,1857.41,0.77,0,-9126,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,294,-1.13,1.84,12,0.22,-1646.00,1012.00,4590,20240313,-59.48,1131,20241209,64.46,2300,-19.13,20250221,1650,12.73,20250114,4590,-59.48,20240313,1131,64.46,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1856,-3,5,-0.16,53560586,28839,53.32,1860,1892,1832,2415,1302,1859,1857.23,0.77,0,-10389,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,293,-1.13,1.83,12,0.18,-1646.00,1012.00,4590,20240313,-59.56,1131,20241209,64.10,2300,-19.30,20250221,1650,12.48,20250114,4590,-59.56,20240313,1131,64.10,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1857,-2,5,-0.11,37911748,20411,37.74,1860,1892,1832,2415,1302,1859,1857.42,0.77,0,-5023,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,293,-1.13,1.83,12,0.13,-1646.00,1012.00,4590,20240313,-59.54,1131,20241209,64.19,2300,-19.26,20250221,1650,12.55,20250114,4590,-59.54,20240313,1131,64.19,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,-9,5,-0.48,32664922,17587,32.52,1860,1892,1832,2415,1302,1859,1857.33,0.77,0,-4811,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,292,-1.12,1.83,12,0.11,-1646.00,1012.00,4590,20240313,-59.69,1131,20241209,63.57,2300,-19.57,20250221,1650,12.12,20250114,4590,-59.69,20240313,1131,63.57,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,110951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1846,-13,5,-0.70,20591853,11045,20.42,1860,1892,1832,2415,1302,1859,1864.36,0.77,0,-3604,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,292,-1.12,1.82,12,0.07,-1646.00,1012.00,4590,20240313,-59.78,1131,20241209,63.22,2300,-19.74,20250221,1650,11.88,20250114,4590,-59.78,20240313,1131,63.22,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,100953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,-9,5,-0.48,13489967,7194,13.30,1860,1892,1842,2415,1302,1859,1875.17,0.77,0,-3558,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,292,-1.12,1.83,12,0.05,-1646.00,1012.00,4590,20240313,-59.69,1131,20241209,63.57,2300,-19.57,20250221,1650,12.12,20250114,4590,-59.69,20240313,1131,63.57,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,091000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,31,2,1.67,5680239,3013,5.57,1860,1892,1860,2415,1302,1859,1885.24,0.77,0,-1786,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,299,-1.15,1.87,12,0.02,-1646.00,1012.00,4590,20240313,-58.82,1131,20241209,67.11,2300,-17.83,20250221,1650,14.55,20250114,4590,-58.82,20240313,1131,67.11,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250311,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,-2,5,-0.11,99000038,53321,100.28,1849,1900,1809,2415,1303,1861,1856.67,0.77,0,2541,1915,1887,1848,1820,1781,1902,1835,79,554,500,1260,1,1,15801971,294,-1.13,1.84,12,0.34,-1646.00,1012.00,4750,20240227,-60.86,1131,20241209,64.37,2300,-19.17,20250221,1650,12.67,20250114,4590,-59.50,20240313,1131,64.37,20241209,0.11,N,229000,500,79 억,,120947,N,N,0,N,00,N
20250311,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,29,2,1.56,93456292,50342,94.68,1849,1900,1809,2415,1303,1861,1856.43,0.77,0,2530,1915,1887,1848,1820,1781,1902,1835,79,554,500,1260,1,1,15801971,299,-1.15,1.87,12,0.32,-1646.00,1012.00,4750,20240227,-60.21,1131,20241209,67.11,2300,-17.83,20250221,1650,14.55,20250114,4590,-58.82,20240313,1131,67.11,20241209,0.11,N,229000,500,79 억,,120947,N,N,0,N,00,N
20250311,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1877,16,2,0.86,80296758,43302,81.44,1849,1900,1809,2415,1303,1861,1854.34,0.77,0,4652,1915,1887,1848,1820,1781,1902,1835,79,554,500,1260,1,1,15801971,297,-1.14,1.85,12,0.27,-1646.00,1012.00,4750,20240227,-60.48,1131,20241209,65.96,2300,-18.39,20250221,1650,13.76,20250114,4590,-59.11,20240313,1131,65.96,20241209,0.11,N,229000,500,79 억,,120947,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 160956 57 100.00 KOSDAQ 제약 N N N N N 1848 -11 5 -0.59 69031746 37176 68.74 1860 1892 1832 2415 1302 1859 1856.89 0.77 0 -9313 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 292 -1.12 1.83 12 0.24 -1646.00 1012.00 4590 20240313 -59.74 1131 20241209 63.40 2300 -19.65 20250221 1650 12.00 20250114 4590 -59.74 20240313 1131 63.40 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
3 20250312 150957 57 100.00 KOSDAQ 제약 N N N N N 1860 1 2 0.05 63801864 34350 63.51 1860 1892 1832 2415 1302 1859 1857.41 0.77 0 -9126 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 294 -1.13 1.84 12 0.22 -1646.00 1012.00 4590 20240313 -59.48 1131 20241209 64.46 2300 -19.13 20250221 1650 12.73 20250114 4590 -59.48 20240313 1131 64.46 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
4 20250312 140955 57 100.00 KOSDAQ 제약 N N N N N 1856 -3 5 -0.16 53560586 28839 53.32 1860 1892 1832 2415 1302 1859 1857.23 0.77 0 -10389 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 293 -1.13 1.83 12 0.18 -1646.00 1012.00 4590 20240313 -59.56 1131 20241209 64.10 2300 -19.30 20250221 1650 12.48 20250114 4590 -59.56 20240313 1131 64.10 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
5 20250312 130956 57 100.00 KOSDAQ 제약 N N N N N 1857 -2 5 -0.11 37911748 20411 37.74 1860 1892 1832 2415 1302 1859 1857.42 0.77 0 -5023 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 293 -1.13 1.83 12 0.13 -1646.00 1012.00 4590 20240313 -59.54 1131 20241209 64.19 2300 -19.26 20250221 1650 12.55 20250114 4590 -59.54 20240313 1131 64.19 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
6 20250312 120958 57 100.00 KOSDAQ 제약 N N N N N 1850 -9 5 -0.48 32664922 17587 32.52 1860 1892 1832 2415 1302 1859 1857.33 0.77 0 -4811 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 292 -1.12 1.83 12 0.11 -1646.00 1012.00 4590 20240313 -59.69 1131 20241209 63.57 2300 -19.57 20250221 1650 12.12 20250114 4590 -59.69 20240313 1131 63.57 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
7 20250312 110951 57 100.00 KOSDAQ 제약 N N N N N 1846 -13 5 -0.70 20591853 11045 20.42 1860 1892 1832 2415 1302 1859 1864.36 0.77 0 -3604 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 292 -1.12 1.82 12 0.07 -1646.00 1012.00 4590 20240313 -59.78 1131 20241209 63.22 2300 -19.74 20250221 1650 11.88 20250114 4590 -59.78 20240313 1131 63.22 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
8 20250312 100953 57 100.00 KOSDAQ 제약 N N N N N 1850 -9 5 -0.48 13489967 7194 13.30 1860 1892 1842 2415 1302 1859 1875.17 0.77 0 -3558 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 292 -1.12 1.83 12 0.05 -1646.00 1012.00 4590 20240313 -59.69 1131 20241209 63.57 2300 -19.57 20250221 1650 12.12 20250114 4590 -59.69 20240313 1131 63.57 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
9 20250312 091000 57 100.00 KOSDAQ 제약 N N N N N 1890 31 2 1.67 5680239 3013 5.57 1860 1892 1860 2415 1302 1859 1885.24 0.77 0 -1786 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 299 -1.15 1.87 12 0.02 -1646.00 1012.00 4590 20240313 -58.82 1131 20241209 67.11 2300 -17.83 20250221 1650 14.55 20250114 4590 -58.82 20240313 1131 67.11 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
10 20250311 160948 57 100.00 KOSDAQ 제약 N N N N N 1859 -2 5 -0.11 99000038 53321 100.28 1849 1900 1809 2415 1303 1861 1856.67 0.77 0 2541 1915 1887 1848 1820 1781 1902 1835 79 554 500 1260 1 1 15801971 294 -1.13 1.84 12 0.34 -1646.00 1012.00 4750 20240227 -60.86 1131 20241209 64.37 2300 -19.17 20250221 1650 12.67 20250114 4590 -59.50 20240313 1131 64.37 20241209 0.11 N 229000 500 79 억 120947 N N 0 N 00 N
11 20250311 150951 57 100.00 KOSDAQ 제약 N N N N N 1890 29 2 1.56 93456292 50342 94.68 1849 1900 1809 2415 1303 1861 1856.43 0.77 0 2530 1915 1887 1848 1820 1781 1902 1835 79 554 500 1260 1 1 15801971 299 -1.15 1.87 12 0.32 -1646.00 1012.00 4750 20240227 -60.21 1131 20241209 67.11 2300 -17.83 20250221 1650 14.55 20250114 4590 -58.82 20240313 1131 67.11 20241209 0.11 N 229000 500 79 억 120947 N N 0 N 00 N
12 20250311 140953 57 100.00 KOSDAQ 제약 N N N N N 1877 16 2 0.86 80296758 43302 81.44 1849 1900 1809 2415 1303 1861 1854.34 0.77 0 4652 1915 1887 1848 1820 1781 1902 1835 79 554 500 1260 1 1 15801971 297 -1.14 1.85 12 0.27 -1646.00 1012.00 4750 20240227 -60.48 1131 20241209 65.96 2300 -18.39 20250221 1650 13.76 20250114 4590 -59.11 20240313 1131 65.96 20241209 0.11 N 229000 500 79 억 120947 N N 0 N 00 N