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
244460/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
20250312,161011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,35,2,1.73,67787456,32855,40.74,2020,2140,1999,2625,1415,2020,2063.23,0.00,0,-1930,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,97,-0.48,2.52,12,0.70,-4299.00,815.00,10635,20240819,-80.68,1919,20250311,7.09,5300,-61.23,20250102,1919,7.09,20250311,8240,-75.06,20241209,421,388.12,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,151012,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,40,2,1.98,67713366,32819,40.70,2020,2140,1999,2625,1415,2020,2063.24,0.00,0,-1923,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,97,-0.48,2.53,12,0.70,-4299.00,815.00,10635,20240819,-80.63,1919,20250311,7.35,5300,-61.13,20250102,1919,7.35,20250311,8240,-75.00,20241209,421,389.31,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,141009,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,30,2,1.49,54008881,26118,32.39,2020,2140,1999,2625,1415,2020,2067.88,0.00,0,-1353,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,96,-0.48,2.52,12,0.56,-4299.00,815.00,10635,20240819,-80.72,1919,20250311,6.83,5300,-61.32,20250102,1919,6.83,20250311,8240,-75.12,20241209,421,386.94,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,131011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,55,2,2.72,51464416,24876,30.85,2020,2140,1999,2625,1415,2020,2068.84,0.00,0,-1409,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,98,-0.48,2.55,12,0.53,-4299.00,815.00,10635,20240819,-80.49,1919,20250311,8.13,5300,-60.85,20250102,1919,8.13,20250311,8240,-74.82,20241209,421,392.87,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,121013,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,55,2,2.72,48516781,23458,29.09,2020,2140,1999,2625,1415,2020,2068.24,0.00,0,-1116,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,98,-0.48,2.55,12,0.50,-4299.00,815.00,10635,20240819,-80.49,1919,20250311,8.13,5300,-60.85,20250102,1919,8.13,20250311,8240,-74.82,20241209,421,392.87,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,111006,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,50,2,2.48,24075806,11610,14.40,2020,2140,1999,2625,1415,2020,2073.71,0.00,0,-922,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,97,-0.48,2.54,12,0.25,-4299.00,815.00,10635,20240819,-80.54,1919,20250311,7.87,5300,-60.94,20250102,1919,7.87,20250311,8240,-74.88,20241209,421,391.69,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,101008,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,55,2,2.72,3864016,1880,2.33,2020,2090,1999,2625,1415,2020,2055.33,0.00,0,-456,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,98,-0.48,2.55,12,0.04,-4299.00,815.00,10635,20240819,-80.49,1919,20250311,8.13,5300,-60.85,20250102,1919,8.13,20250311,8240,-74.82,20241209,421,392.87,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,091014,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,65,2,3.22,543421,265,0.33,2020,2090,1999,2625,1415,2020,2050.65,0.00,0,-86,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,98,-0.48,2.56,12,0.01,-4299.00,815.00,10635,20240819,-80.39,1919,20250311,8.65,5300,-60.66,20250102,1919,8.65,20250311,8240,-74.70,20241209,421,395.25,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250311,161003,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-120,5,-5.61,157934685,80187,194.80,2110,2110,1919,2780,1500,2140,1969.58,0.00,0,-4652,2310,2225,2175,2090,2040,2200,2065,24,640,500,0,5,1,4703231,95,-0.47,2.48,12,1.70,-4299.00,815.00,10635,20240819,-81.01,1919,20250311,5.26,5300,-61.89,20250102,1919,5.26,20250311,8240,-75.49,20241209,421,379.81,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250311,151006,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1988,-152,5,-7.10,155078778,78772,191.36,2110,2110,1919,2780,1500,2140,1968.70,0.00,0,-4367,2310,2225,2175,2090,2040,2200,2065,24,640,500,0,1,1,4703231,94,-0.46,2.44,12,1.67,-4299.00,815.00,10635,20240819,-81.31,1919,20250311,3.60,5300,-62.49,20250102,1919,3.60,20250311,8240,-75.87,20241209,421,372.21,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250311,141008,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,-141,5,-6.59,131168550,66997,162.76,2110,2110,1919,2780,1500,2140,1957.83,0.00,0,-4426,2310,2225,2175,2090,2040,2200,2065,24,640,500,0,1,1,4703231,94,-0.46,2.45,12,1.42,-4299.00,815.00,10635,20240819,-81.20,1919,20250311,4.17,5300,-62.28,20250102,1919,4.17,20250311,8240,-75.74,20241209,421,374.82,20240319,0.00,N,244460,500,23 억,,0,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 161011 51 100.00 KOSDAQ 제약 N N N N N 2055 35 2 1.73 67787456 32855 40.74 2020 2140 1999 2625 1415 2020 2063.23 0.00 0 -1930 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 97 -0.48 2.52 12 0.70 -4299.00 815.00 10635 20240819 -80.68 1919 20250311 7.09 5300 -61.23 20250102 1919 7.09 20250311 8240 -75.06 20241209 421 388.12 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250312 151012 51 100.00 KOSDAQ 제약 N N N N N 2060 40 2 1.98 67713366 32819 40.70 2020 2140 1999 2625 1415 2020 2063.24 0.00 0 -1923 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 97 -0.48 2.53 12 0.70 -4299.00 815.00 10635 20240819 -80.63 1919 20250311 7.35 5300 -61.13 20250102 1919 7.35 20250311 8240 -75.00 20241209 421 389.31 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250312 141009 51 100.00 KOSDAQ 제약 N N N N N 2050 30 2 1.49 54008881 26118 32.39 2020 2140 1999 2625 1415 2020 2067.88 0.00 0 -1353 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 96 -0.48 2.52 12 0.56 -4299.00 815.00 10635 20240819 -80.72 1919 20250311 6.83 5300 -61.32 20250102 1919 6.83 20250311 8240 -75.12 20241209 421 386.94 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250312 131011 51 100.00 KOSDAQ 제약 N N N N N 2075 55 2 2.72 51464416 24876 30.85 2020 2140 1999 2625 1415 2020 2068.84 0.00 0 -1409 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 98 -0.48 2.55 12 0.53 -4299.00 815.00 10635 20240819 -80.49 1919 20250311 8.13 5300 -60.85 20250102 1919 8.13 20250311 8240 -74.82 20241209 421 392.87 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250312 121013 51 100.00 KOSDAQ 제약 N N N N N 2075 55 2 2.72 48516781 23458 29.09 2020 2140 1999 2625 1415 2020 2068.24 0.00 0 -1116 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 98 -0.48 2.55 12 0.50 -4299.00 815.00 10635 20240819 -80.49 1919 20250311 8.13 5300 -60.85 20250102 1919 8.13 20250311 8240 -74.82 20241209 421 392.87 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250312 111006 51 100.00 KOSDAQ 제약 N N N N N 2070 50 2 2.48 24075806 11610 14.40 2020 2140 1999 2625 1415 2020 2073.71 0.00 0 -922 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 97 -0.48 2.54 12 0.25 -4299.00 815.00 10635 20240819 -80.54 1919 20250311 7.87 5300 -60.94 20250102 1919 7.87 20250311 8240 -74.88 20241209 421 391.69 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250312 101008 51 100.00 KOSDAQ 제약 N N N N N 2075 55 2 2.72 3864016 1880 2.33 2020 2090 1999 2625 1415 2020 2055.33 0.00 0 -456 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 98 -0.48 2.55 12 0.04 -4299.00 815.00 10635 20240819 -80.49 1919 20250311 8.13 5300 -60.85 20250102 1919 8.13 20250311 8240 -74.82 20241209 421 392.87 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250312 091014 51 100.00 KOSDAQ 제약 N N N N N 2085 65 2 3.22 543421 265 0.33 2020 2090 1999 2625 1415 2020 2050.65 0.00 0 -86 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 98 -0.48 2.56 12 0.01 -4299.00 815.00 10635 20240819 -80.39 1919 20250311 8.65 5300 -60.66 20250102 1919 8.65 20250311 8240 -74.70 20241209 421 395.25 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250311 161003 51 100.00 KOSDAQ 제약 N N N N N 2020 -120 5 -5.61 157934685 80187 194.80 2110 2110 1919 2780 1500 2140 1969.58 0.00 0 -4652 2310 2225 2175 2090 2040 2200 2065 24 640 500 0 5 1 4703231 95 -0.47 2.48 12 1.70 -4299.00 815.00 10635 20240819 -81.01 1919 20250311 5.26 5300 -61.89 20250102 1919 5.26 20250311 8240 -75.49 20241209 421 379.81 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250311 151006 51 100.00 KOSDAQ 제약 N N N N N 1988 -152 5 -7.10 155078778 78772 191.36 2110 2110 1919 2780 1500 2140 1968.70 0.00 0 -4367 2310 2225 2175 2090 2040 2200 2065 24 640 500 0 1 1 4703231 94 -0.46 2.44 12 1.67 -4299.00 815.00 10635 20240819 -81.31 1919 20250311 3.60 5300 -62.49 20250102 1919 3.60 20250311 8240 -75.87 20241209 421 372.21 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250311 141008 51 100.00 KOSDAQ 제약 N N N N N 1999 -141 5 -6.59 131168550 66997 162.76 2110 2110 1919 2780 1500 2140 1957.83 0.00 0 -4426 2310 2225 2175 2090 2040 2200 2065 24 640 500 0 1 1 4703231 94 -0.46 2.45 12 1.42 -4299.00 815.00 10635 20240819 -81.20 1919 20250311 4.17 5300 -62.28 20250102 1919 4.17 20250311 8240 -75.74 20241209 421 374.82 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N