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
243070/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
20250312,161010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,1200,2,4.74,1619116100,61468,299.60,25200,27050,25200,32850,17750,25300,26340.60,18.93,0,6504,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3175,6.29,0.96,12,0.51,4213.00,27727.00,37300,20240229,-28.95,21800,20241210,21.56,28450,-6.85,20250108,23900,10.88,20250203,36250,-26.90,20240409,21800,21.56,20241210,0.90,N,243070,500,59 억,,2267513,N,N,19,N,00,N
20250312,151011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26350,1050,2,4.15,1497443000,56868,277.18,25200,27050,25200,32850,17750,25300,26331.91,18.93,0,5711,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3157,6.25,0.95,12,0.47,4213.00,27727.00,37300,20240229,-29.36,21800,20241210,20.87,28450,-7.38,20250108,23900,10.25,20250203,36250,-27.31,20240409,21800,20.87,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,900,2,3.56,1382870700,52515,255.96,25200,27050,25200,32850,17750,25300,26332.87,18.93,0,6312,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3139,6.22,0.94,12,0.44,4213.00,27727.00,37300,20240229,-29.76,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,131010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26000,700,2,2.77,1328601350,50437,245.83,25200,27050,25200,32850,17750,25300,26341.80,18.93,0,7546,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3115,6.17,0.94,12,0.42,4213.00,27727.00,37300,20240229,-30.29,21800,20241210,19.27,28450,-8.61,20250108,23900,8.79,20250203,36250,-28.28,20240409,21800,19.27,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,121013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26150,850,2,3.36,1293500950,49089,239.26,25200,27050,25200,32850,17750,25300,26350.12,18.93,0,8022,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3133,6.21,0.94,12,0.41,4213.00,27727.00,37300,20240229,-29.89,21800,20241210,19.95,28450,-8.08,20250108,23900,9.41,20250203,36250,-27.86,20240409,21800,19.95,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,111005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26100,800,2,3.16,1253642250,47563,231.82,25200,27050,25200,32850,17750,25300,26357.51,18.93,0,8547,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3127,6.20,0.94,12,0.40,4213.00,27727.00,37300,20240229,-30.03,21800,20241210,19.72,28450,-8.26,20250108,23900,9.21,20250203,36250,-28.00,20240409,21800,19.72,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,101007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,900,2,3.56,1103406000,41822,203.84,25200,27050,25200,32850,17750,25300,26383.39,18.93,0,10422,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3139,6.22,0.94,12,0.35,4213.00,27727.00,37300,20240229,-29.76,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,091014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25950,650,2,2.57,140443050,5455,26.59,25200,26050,25200,32850,17750,25300,25745.75,18.93,0,2033,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3109,6.16,0.94,12,0.05,4213.00,27727.00,37300,20240229,-30.43,21800,20241210,19.04,28450,-8.79,20250108,23900,8.58,20250203,36250,-28.41,20240409,21800,19.04,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250311,161002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,-300,5,-1.17,513186350,20500,153.33,24700,25550,24700,33250,17950,25600,25033.45,18.98,0,-5691,26300,25950,25400,25050,24500,26125,25225,60,7650,500,18940,50,1,11979665,3031,6.01,0.91,12,0.17,4213.00,27727.00,37450,20240227,-32.44,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,36250,-30.21,20240409,21800,16.06,20241210,0.89,N,243070,500,59 억,,2273216,N,N,100,N,00,N
20250311,151005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,-200,5,-0.78,495877000,19817,148.22,24700,25550,24700,33250,17950,25600,25022.81,18.98,0,-5510,26300,25950,25400,25050,24500,26125,25225,60,7650,500,18940,50,1,11979665,3043,6.03,0.92,12,0.17,4213.00,27727.00,37450,20240227,-32.18,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,36250,-29.93,20240409,21800,16.51,20241210,0.89,N,243070,500,59 억,,2273216,N,N,12,N,00,N
20250311,141007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,-350,5,-1.37,425704700,17057,127.58,24700,25550,24700,33250,17950,25600,24957.77,18.98,0,-5283,26300,25950,25400,25050,24500,26125,25225,60,7650,500,18940,50,1,11979665,3025,5.99,0.91,12,0.14,4213.00,27727.00,37450,20240227,-32.58,21800,20241210,15.83,28450,-11.25,20250108,23900,5.65,20250203,36250,-30.34,20240409,21800,15.83,20241210,0.89,N,243070,500,59 억,,2273216,N,N,12,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 161010 55 60.00 KOSDAQ 제약 N N N Y 60 N 26500 1200 2 4.74 1619116100 61468 299.60 25200 27050 25200 32850 17750 25300 26340.60 18.93 0 6504 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3175 6.29 0.96 12 0.51 4213.00 27727.00 37300 20240229 -28.95 21800 20241210 21.56 28450 -6.85 20250108 23900 10.88 20250203 36250 -26.90 20240409 21800 21.56 20241210 0.90 N 243070 500 59 억 2267513 N N 19 N 00 N
3 20250312 151011 55 60.00 KOSDAQ 제약 N N N Y 60 N 26350 1050 2 4.15 1497443000 56868 277.18 25200 27050 25200 32850 17750 25300 26331.91 18.93 0 5711 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3157 6.25 0.95 12 0.47 4213.00 27727.00 37300 20240229 -29.36 21800 20241210 20.87 28450 -7.38 20250108 23900 10.25 20250203 36250 -27.31 20240409 21800 20.87 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
4 20250312 141009 55 60.00 KOSDAQ 제약 N N N Y 60 N 26200 900 2 3.56 1382870700 52515 255.96 25200 27050 25200 32850 17750 25300 26332.87 18.93 0 6312 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3139 6.22 0.94 12 0.44 4213.00 27727.00 37300 20240229 -29.76 21800 20241210 20.18 28450 -7.91 20250108 23900 9.62 20250203 36250 -27.72 20240409 21800 20.18 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
5 20250312 131010 55 60.00 KOSDAQ 제약 N N N Y 60 N 26000 700 2 2.77 1328601350 50437 245.83 25200 27050 25200 32850 17750 25300 26341.80 18.93 0 7546 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3115 6.17 0.94 12 0.42 4213.00 27727.00 37300 20240229 -30.29 21800 20241210 19.27 28450 -8.61 20250108 23900 8.79 20250203 36250 -28.28 20240409 21800 19.27 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
6 20250312 121013 55 60.00 KOSDAQ 제약 N N N Y 60 N 26150 850 2 3.36 1293500950 49089 239.26 25200 27050 25200 32850 17750 25300 26350.12 18.93 0 8022 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3133 6.21 0.94 12 0.41 4213.00 27727.00 37300 20240229 -29.89 21800 20241210 19.95 28450 -8.08 20250108 23900 9.41 20250203 36250 -27.86 20240409 21800 19.95 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
7 20250312 111005 55 60.00 KOSDAQ 제약 N N N Y 60 N 26100 800 2 3.16 1253642250 47563 231.82 25200 27050 25200 32850 17750 25300 26357.51 18.93 0 8547 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3127 6.20 0.94 12 0.40 4213.00 27727.00 37300 20240229 -30.03 21800 20241210 19.72 28450 -8.26 20250108 23900 9.21 20250203 36250 -28.00 20240409 21800 19.72 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
8 20250312 101007 55 60.00 KOSDAQ 제약 N N N Y 60 N 26200 900 2 3.56 1103406000 41822 203.84 25200 27050 25200 32850 17750 25300 26383.39 18.93 0 10422 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3139 6.22 0.94 12 0.35 4213.00 27727.00 37300 20240229 -29.76 21800 20241210 20.18 28450 -7.91 20250108 23900 9.62 20250203 36250 -27.72 20240409 21800 20.18 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
9 20250312 091014 55 60.00 KOSDAQ 제약 N N N Y 60 N 25950 650 2 2.57 140443050 5455 26.59 25200 26050 25200 32850 17750 25300 25745.75 18.93 0 2033 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3109 6.16 0.94 12 0.05 4213.00 27727.00 37300 20240229 -30.43 21800 20241210 19.04 28450 -8.79 20250108 23900 8.58 20250203 36250 -28.41 20240409 21800 19.04 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
10 20250311 161002 55 60.00 KOSDAQ 제약 N N N Y 60 N 25300 -300 5 -1.17 513186350 20500 153.33 24700 25550 24700 33250 17950 25600 25033.45 18.98 0 -5691 26300 25950 25400 25050 24500 26125 25225 60 7650 500 18940 50 1 11979665 3031 6.01 0.91 12 0.17 4213.00 27727.00 37450 20240227 -32.44 21800 20241210 16.06 28450 -11.07 20250108 23900 5.86 20250203 36250 -30.21 20240409 21800 16.06 20241210 0.89 N 243070 500 59 억 2273216 N N 100 N 00 N
11 20250311 151005 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 -200 5 -0.78 495877000 19817 148.22 24700 25550 24700 33250 17950 25600 25022.81 18.98 0 -5510 26300 25950 25400 25050 24500 26125 25225 60 7650 500 18940 50 1 11979665 3043 6.03 0.92 12 0.17 4213.00 27727.00 37450 20240227 -32.18 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 36250 -29.93 20240409 21800 16.51 20241210 0.89 N 243070 500 59 억 2273216 N N 12 N 00 N
12 20250311 141007 55 60.00 KOSDAQ 제약 N N N Y 60 N 25250 -350 5 -1.37 425704700 17057 127.58 24700 25550 24700 33250 17950 25600 24957.77 18.98 0 -5283 26300 25950 25400 25050 24500 26125 25225 60 7650 500 18940 50 1 11979665 3025 5.99 0.91 12 0.14 4213.00 27727.00 37450 20240227 -32.58 21800 20241210 15.83 28450 -11.25 20250108 23900 5.65 20250203 36250 -30.34 20240409 21800 15.83 20241210 0.89 N 243070 500 59 억 2273216 N N 12 N 00 N