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
256840/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
20250312,161021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,35,2,0.87,677665364,166958,72.35,4015,4105,4010,5210,2815,4015,4058.90,3.41,0,12747,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2770,10.71,1.29,12,0.24,378.00,3132.00,9410,20240321,-56.96,3575,20241209,13.29,5000,-19.00,20250103,3900,3.85,20250311,9410,-56.96,20240321,3575,13.29,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,151022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,40,2,1.00,650335944,160206,69.43,4015,4105,4010,5210,2815,4015,4059.37,3.41,0,11642,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2773,10.73,1.29,12,0.23,378.00,3132.00,9410,20240321,-56.91,3575,20241209,13.43,5000,-18.90,20250103,3900,3.97,20250311,9410,-56.91,20240321,3575,13.43,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,141020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4075,60,2,1.49,597387944,147135,63.76,4015,4105,4010,5210,2815,4015,4060.13,3.41,0,9119,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2787,10.78,1.30,12,0.22,378.00,3132.00,9410,20240321,-56.70,3575,20241209,13.99,5000,-18.50,20250103,3900,4.49,20250311,9410,-56.70,20240321,3575,13.99,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,131021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4075,60,2,1.49,531340726,130898,56.73,4015,4105,4010,5210,2815,4015,4059.20,3.41,0,8106,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2787,10.78,1.30,12,0.19,378.00,3132.00,9410,20240321,-56.70,3575,20241209,13.99,5000,-18.50,20250103,3900,4.49,20250311,9410,-56.70,20240321,3575,13.99,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,121024,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4060,45,2,1.12,438127436,107956,46.78,4015,4105,4010,5210,2815,4015,4058.39,3.41,0,-339,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2777,10.74,1.30,12,0.16,378.00,3132.00,9410,20240321,-56.85,3575,20241209,13.57,5000,-18.80,20250103,3900,4.10,20250311,9410,-56.85,20240321,3575,13.57,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,111016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,40,2,1.00,358040641,88233,38.24,4015,4105,4010,5210,2815,4015,4057.90,3.41,0,13200,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2773,10.73,1.29,12,0.13,378.00,3132.00,9410,20240321,-56.91,3575,20241209,13.43,5000,-18.90,20250103,3900,3.97,20250311,9410,-56.91,20240321,3575,13.43,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,101019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,50,2,1.25,281851711,69453,30.10,4015,4105,4010,5210,2815,4015,4058.16,3.41,0,7759,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2780,10.75,1.30,12,0.10,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,3900,4.23,20250311,9410,-56.80,20240321,3575,13.71,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,091025,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4035,20,2,0.50,53480170,13286,5.76,4015,4040,4010,5210,2815,4015,4025.30,3.41,0,1844,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2760,10.67,1.29,12,0.02,378.00,3132.00,9410,20240321,-57.12,3575,20241209,12.87,5000,-19.30,20250103,3900,3.46,20250311,9410,-57.12,20240321,3575,12.87,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250311,161013,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4015,15,2,0.38,898282480,226856,149.44,3930,4025,3900,5200,2800,4000,3959.68,3.32,0,30374,4106,4052,3996,3942,3886,4080,3970,68,1200,100,2880,5,1,68394886,2746,10.62,1.28,12,0.33,378.00,3132.00,9410,20240321,-57.33,3575,20241209,12.31,5000,-19.70,20250103,3900,2.95,20250311,9410,-57.33,20240321,3575,12.31,20241209,2.01,N,256840,100,68 억,,2270367,N,N,797,N,00,N
20250311,151016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4010,10,2,0.25,875567330,221193,145.71,3930,4025,3900,5200,2800,4000,3958.39,3.32,0,27834,4106,4052,3996,3942,3886,4080,3970,68,1200,100,2880,5,1,68394886,2743,10.61,1.28,12,0.32,378.00,3132.00,9410,20240321,-57.39,3575,20241209,12.17,5000,-19.80,20250103,3900,2.82,20250311,9410,-57.39,20240321,3575,12.17,20241209,2.01,N,256840,100,68 억,,2270367,N,N,1,N,00,N
20250311,141019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,5,2,0.12,738924000,186994,123.18,3930,4025,3900,5200,2800,4000,3951.59,3.32,0,17230,4106,4052,3996,3942,3886,4080,3970,68,1200,100,2880,5,1,68394886,2739,10.60,1.28,12,0.27,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,2.01,N,256840,100,68 억,,2270367,N,N,1,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 161021 55 60.00 KOSDAQ 제약 N N N Y 60 N 4050 35 2 0.87 677665364 166958 72.35 4015 4105 4010 5210 2815 4015 4058.90 3.41 0 12747 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2770 10.71 1.29 12 0.24 378.00 3132.00 9410 20240321 -56.96 3575 20241209 13.29 5000 -19.00 20250103 3900 3.85 20250311 9410 -56.96 20240321 3575 13.29 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
3 20250312 151022 55 60.00 KOSDAQ 제약 N N N Y 60 N 4055 40 2 1.00 650335944 160206 69.43 4015 4105 4010 5210 2815 4015 4059.37 3.41 0 11642 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2773 10.73 1.29 12 0.23 378.00 3132.00 9410 20240321 -56.91 3575 20241209 13.43 5000 -18.90 20250103 3900 3.97 20250311 9410 -56.91 20240321 3575 13.43 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
4 20250312 141020 55 60.00 KOSDAQ 제약 N N N Y 60 N 4075 60 2 1.49 597387944 147135 63.76 4015 4105 4010 5210 2815 4015 4060.13 3.41 0 9119 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2787 10.78 1.30 12 0.22 378.00 3132.00 9410 20240321 -56.70 3575 20241209 13.99 5000 -18.50 20250103 3900 4.49 20250311 9410 -56.70 20240321 3575 13.99 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
5 20250312 131021 55 60.00 KOSDAQ 제약 N N N Y 60 N 4075 60 2 1.49 531340726 130898 56.73 4015 4105 4010 5210 2815 4015 4059.20 3.41 0 8106 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2787 10.78 1.30 12 0.19 378.00 3132.00 9410 20240321 -56.70 3575 20241209 13.99 5000 -18.50 20250103 3900 4.49 20250311 9410 -56.70 20240321 3575 13.99 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
6 20250312 121024 55 60.00 KOSDAQ 제약 N N N Y 60 N 4060 45 2 1.12 438127436 107956 46.78 4015 4105 4010 5210 2815 4015 4058.39 3.41 0 -339 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2777 10.74 1.30 12 0.16 378.00 3132.00 9410 20240321 -56.85 3575 20241209 13.57 5000 -18.80 20250103 3900 4.10 20250311 9410 -56.85 20240321 3575 13.57 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
7 20250312 111016 55 60.00 KOSDAQ 제약 N N N Y 60 N 4055 40 2 1.00 358040641 88233 38.24 4015 4105 4010 5210 2815 4015 4057.90 3.41 0 13200 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2773 10.73 1.29 12 0.13 378.00 3132.00 9410 20240321 -56.91 3575 20241209 13.43 5000 -18.90 20250103 3900 3.97 20250311 9410 -56.91 20240321 3575 13.43 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
8 20250312 101019 55 60.00 KOSDAQ 제약 N N N Y 60 N 4065 50 2 1.25 281851711 69453 30.10 4015 4105 4010 5210 2815 4015 4058.16 3.41 0 7759 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2780 10.75 1.30 12 0.10 378.00 3132.00 9410 20240321 -56.80 3575 20241209 13.71 5000 -18.70 20250103 3900 4.23 20250311 9410 -56.80 20240321 3575 13.71 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
9 20250312 091025 55 60.00 KOSDAQ 제약 N N N Y 60 N 4035 20 2 0.50 53480170 13286 5.76 4015 4040 4010 5210 2815 4015 4025.30 3.41 0 1844 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2760 10.67 1.29 12 0.02 378.00 3132.00 9410 20240321 -57.12 3575 20241209 12.87 5000 -19.30 20250103 3900 3.46 20250311 9410 -57.12 20240321 3575 12.87 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
10 20250311 161013 55 60.00 KOSDAQ 제약 N N N Y 60 N 4015 15 2 0.38 898282480 226856 149.44 3930 4025 3900 5200 2800 4000 3959.68 3.32 0 30374 4106 4052 3996 3942 3886 4080 3970 68 1200 100 2880 5 1 68394886 2746 10.62 1.28 12 0.33 378.00 3132.00 9410 20240321 -57.33 3575 20241209 12.31 5000 -19.70 20250103 3900 2.95 20250311 9410 -57.33 20240321 3575 12.31 20241209 2.01 N 256840 100 68 억 2270367 N N 797 N 00 N
11 20250311 151016 55 60.00 KOSDAQ 제약 N N N Y 60 N 4010 10 2 0.25 875567330 221193 145.71 3930 4025 3900 5200 2800 4000 3958.39 3.32 0 27834 4106 4052 3996 3942 3886 4080 3970 68 1200 100 2880 5 1 68394886 2743 10.61 1.28 12 0.32 378.00 3132.00 9410 20240321 -57.39 3575 20241209 12.17 5000 -19.80 20250103 3900 2.82 20250311 9410 -57.39 20240321 3575 12.17 20241209 2.01 N 256840 100 68 억 2270367 N N 1 N 00 N
12 20250311 141019 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 5 2 0.12 738924000 186994 123.18 3930 4025 3900 5200 2800 4000 3951.59 3.32 0 17230 4106 4052 3996 3942 3886 4080 3970 68 1200 100 2880 5 1 68394886 2739 10.60 1.28 12 0.27 378.00 3132.00 9410 20240321 -57.44 3575 20241209 12.03 5000 -19.90 20250103 3900 2.69 20250311 9410 -57.44 20240321 3575 12.03 20241209 2.01 N 256840 100 68 억 2270367 N N 1 N 00 N