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
234690/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
20250312,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,60,2,0.71,301285155,35479,66.67,8590,8590,8420,11050,5950,8500,8491.93,1.75,0,-13845,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1520,22.53,1.51,12,0.20,380.00,5655.00,13870,20240920,-38.28,7100,20240805,20.56,10200,-16.08,20250102,8280,3.38,20250311,13870,-38.28,20240920,7100,20.56,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,151002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,-10,5,-0.12,261514615,30817,57.91,8590,8590,8420,11050,5950,8500,8486.05,1.75,0,-12907,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1507,22.34,1.50,12,0.17,380.00,5655.00,13870,20240920,-38.79,7100,20240805,19.58,10200,-16.76,20250102,8280,2.54,20250311,13870,-38.79,20240920,7100,19.58,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8430,-70,5,-0.82,199893195,23523,44.20,8590,8590,8430,11050,5950,8500,8497.78,1.75,0,-10490,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1497,22.18,1.49,12,0.13,380.00,5655.00,13870,20240920,-39.22,7100,20240805,18.73,10200,-17.35,20250102,8280,1.81,20250311,13870,-39.22,20240920,7100,18.73,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8460,-40,5,-0.47,176952055,20806,39.10,8590,8590,8440,11050,5950,8500,8504.86,1.75,0,-10458,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1502,22.26,1.50,12,0.12,380.00,5655.00,13870,20240920,-39.01,7100,20240805,19.15,10200,-17.06,20250102,8280,2.17,20250311,13870,-39.01,20240920,7100,19.15,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,121003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,-10,5,-0.12,128476715,15086,28.35,8590,8590,8460,11050,5950,8500,8516.29,1.75,0,-8309,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1507,22.34,1.50,12,0.08,380.00,5655.00,13870,20240920,-38.79,7100,20240805,19.58,10200,-16.76,20250102,8280,2.54,20250311,13870,-38.79,20240920,7100,19.58,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,110956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8510,10,2,0.12,70389565,8263,15.53,8590,8590,8460,11050,5950,8500,8518.65,1.75,0,-3773,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1511,22.39,1.50,12,0.05,380.00,5655.00,13870,20240920,-38.64,7100,20240805,19.86,10200,-16.57,20250102,8280,2.78,20250311,13870,-38.64,20240920,7100,19.86,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,100958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,60,2,0.71,48612160,5703,10.72,8590,8590,8460,11050,5950,8500,8523.96,1.75,0,-3369,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1520,22.53,1.51,12,0.03,380.00,5655.00,13870,20240920,-38.28,7100,20240805,20.56,10200,-16.08,20250102,8280,3.38,20250311,13870,-38.28,20240920,7100,20.56,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,091005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8480,-20,5,-0.24,3204710,377,0.71,8590,8590,8460,11050,5950,8500,8500.56,1.75,0,-128,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1505,22.32,1.50,12,0.00,380.00,5655.00,13870,20240920,-38.86,7100,20240805,19.44,10200,-16.86,20250102,8280,2.42,20250311,13870,-38.86,20240920,7100,19.44,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250311,160953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-70,5,-0.82,446129560,53189,123.67,8460,8530,8280,11140,6000,8570,8386.45,1.79,0,-7193,8870,8720,8610,8460,8350,8665,8405,89,2570,500,5990,10,1,17752276,1509,22.37,1.50,12,0.30,380.00,5655.00,13870,20240920,-38.72,7100,20240805,19.72,10200,-16.67,20250102,8280,2.66,20250311,13870,-38.72,20240920,7100,19.72,20240805,4.60,N,234690,500,88 억,,317938,N,N,0,N,00,N
20250311,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8450,-120,5,-1.40,429387980,51218,119.09,8460,8530,8280,11140,6000,8570,8383.54,1.79,0,-7142,8870,8720,8610,8460,8350,8665,8405,89,2570,500,5990,10,1,17752276,1500,22.24,1.49,12,0.29,380.00,5655.00,13870,20240920,-39.08,7100,20240805,19.01,10200,-17.16,20250102,8280,2.05,20250311,13870,-39.08,20240920,7100,19.01,20240805,4.60,N,234690,500,88 억,,317938,N,N,0,N,00,N
20250311,140958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,-100,5,-1.17,410989240,49046,114.04,8460,8530,8280,11140,6000,8570,8379.67,1.79,0,-6664,8870,8720,8610,8460,8350,8665,8405,89,2570,500,5990,10,1,17752276,1504,22.29,1.50,12,0.28,380.00,5655.00,13870,20240920,-38.93,7100,20240805,19.30,10200,-16.96,20250102,8280,2.29,20250311,13870,-38.93,20240920,7100,19.30,20240805,4.60,N,234690,500,88 억,,317938,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 161001 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 60 2 0.71 301285155 35479 66.67 8590 8590 8420 11050 5950 8500 8491.93 1.75 0 -13845 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1520 22.53 1.51 12 0.20 380.00 5655.00 13870 20240920 -38.28 7100 20240805 20.56 10200 -16.08 20250102 8280 3.38 20250311 13870 -38.28 20240920 7100 20.56 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
3 20250312 151002 55 60.00 KOSDAQ 제약 N N N Y 60 N 8490 -10 5 -0.12 261514615 30817 57.91 8590 8590 8420 11050 5950 8500 8486.05 1.75 0 -12907 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1507 22.34 1.50 12 0.17 380.00 5655.00 13870 20240920 -38.79 7100 20240805 19.58 10200 -16.76 20250102 8280 2.54 20250311 13870 -38.79 20240920 7100 19.58 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
4 20250312 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 8430 -70 5 -0.82 199893195 23523 44.20 8590 8590 8430 11050 5950 8500 8497.78 1.75 0 -10490 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1497 22.18 1.49 12 0.13 380.00 5655.00 13870 20240920 -39.22 7100 20240805 18.73 10200 -17.35 20250102 8280 1.81 20250311 13870 -39.22 20240920 7100 18.73 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
5 20250312 131001 55 60.00 KOSDAQ 제약 N N N Y 60 N 8460 -40 5 -0.47 176952055 20806 39.10 8590 8590 8440 11050 5950 8500 8504.86 1.75 0 -10458 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1502 22.26 1.50 12 0.12 380.00 5655.00 13870 20240920 -39.01 7100 20240805 19.15 10200 -17.06 20250102 8280 2.17 20250311 13870 -39.01 20240920 7100 19.15 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
6 20250312 121003 55 60.00 KOSDAQ 제약 N N N Y 60 N 8490 -10 5 -0.12 128476715 15086 28.35 8590 8590 8460 11050 5950 8500 8516.29 1.75 0 -8309 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1507 22.34 1.50 12 0.08 380.00 5655.00 13870 20240920 -38.79 7100 20240805 19.58 10200 -16.76 20250102 8280 2.54 20250311 13870 -38.79 20240920 7100 19.58 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
7 20250312 110956 55 60.00 KOSDAQ 제약 N N N Y 60 N 8510 10 2 0.12 70389565 8263 15.53 8590 8590 8460 11050 5950 8500 8518.65 1.75 0 -3773 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1511 22.39 1.50 12 0.05 380.00 5655.00 13870 20240920 -38.64 7100 20240805 19.86 10200 -16.57 20250102 8280 2.78 20250311 13870 -38.64 20240920 7100 19.86 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
8 20250312 100958 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 60 2 0.71 48612160 5703 10.72 8590 8590 8460 11050 5950 8500 8523.96 1.75 0 -3369 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1520 22.53 1.51 12 0.03 380.00 5655.00 13870 20240920 -38.28 7100 20240805 20.56 10200 -16.08 20250102 8280 3.38 20250311 13870 -38.28 20240920 7100 20.56 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
9 20250312 091005 55 60.00 KOSDAQ 제약 N N N Y 60 N 8480 -20 5 -0.24 3204710 377 0.71 8590 8590 8460 11050 5950 8500 8500.56 1.75 0 -128 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1505 22.32 1.50 12 0.00 380.00 5655.00 13870 20240920 -38.86 7100 20240805 19.44 10200 -16.86 20250102 8280 2.42 20250311 13870 -38.86 20240920 7100 19.44 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
10 20250311 160953 55 60.00 KOSDAQ 제약 N N N Y 60 N 8500 -70 5 -0.82 446129560 53189 123.67 8460 8530 8280 11140 6000 8570 8386.45 1.79 0 -7193 8870 8720 8610 8460 8350 8665 8405 89 2570 500 5990 10 1 17752276 1509 22.37 1.50 12 0.30 380.00 5655.00 13870 20240920 -38.72 7100 20240805 19.72 10200 -16.67 20250102 8280 2.66 20250311 13870 -38.72 20240920 7100 19.72 20240805 4.60 N 234690 500 88 억 317938 N N 0 N 00 N
11 20250311 150956 55 60.00 KOSDAQ 제약 N N N Y 60 N 8450 -120 5 -1.40 429387980 51218 119.09 8460 8530 8280 11140 6000 8570 8383.54 1.79 0 -7142 8870 8720 8610 8460 8350 8665 8405 89 2570 500 5990 10 1 17752276 1500 22.24 1.49 12 0.29 380.00 5655.00 13870 20240920 -39.08 7100 20240805 19.01 10200 -17.16 20250102 8280 2.05 20250311 13870 -39.08 20240920 7100 19.01 20240805 4.60 N 234690 500 88 억 317938 N N 0 N 00 N
12 20250311 140958 55 60.00 KOSDAQ 제약 N N N Y 60 N 8470 -100 5 -1.17 410989240 49046 114.04 8460 8530 8280 11140 6000 8570 8379.67 1.79 0 -6664 8870 8720 8610 8460 8350 8665 8405 89 2570 500 5990 10 1 17752276 1504 22.29 1.50 12 0.28 380.00 5655.00 13870 20240920 -38.93 7100 20240805 19.30 10200 -16.96 20250102 8280 2.29 20250311 13870 -38.93 20240920 7100 19.30 20240805 4.60 N 234690 500 88 억 317938 N N 0 N 00 N