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
314140/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
20250312,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,10,2,0.19,33839630,6474,36.79,5270,5300,5160,6810,3670,5240,5226.90,0.30,0,-259,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,455,8.37,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.34,4560,20241115,15.13,5780,-9.17,20250227,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,20,2,0.38,33592880,6427,36.52,5270,5300,5160,6810,3670,5240,5226.84,0.30,0,-258,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,5780,-9.00,20250227,4830,8.90,20250203,10790,-51.25,20240610,4560,15.35,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-80,5,-1.53,30153550,5769,32.78,5270,5300,5160,6810,3670,5240,5226.82,0.30,0,-10,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,447,8.23,0.43,12,0.07,627.00,11865.00,10790,20240610,-52.18,4560,20241115,13.16,5780,-10.73,20250227,4830,6.83,20250203,10790,-52.18,20240610,4560,13.16,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,131116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-70,5,-1.34,23380930,4457,25.33,5270,5300,5170,6810,3670,5240,5245.89,0.30,0,17,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,448,8.25,0.44,12,0.05,627.00,11865.00,10790,20240610,-52.09,4560,20241115,13.38,5780,-10.55,20250227,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,121119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-50,5,-0.95,19155110,3641,20.69,5270,5300,5190,6810,3670,5240,5260.95,0.30,0,-27,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,450,8.28,0.44,12,0.04,627.00,11865.00,10790,20240610,-51.90,4560,20241115,13.82,5780,-10.21,20250227,4830,7.45,20250203,10790,-51.90,20240610,4560,13.82,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,111111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,-10,5,-0.19,16442050,3121,17.73,5270,5300,5210,6810,3670,5240,5268.20,0.30,0,162,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,453,8.34,0.44,12,0.04,627.00,11865.00,10790,20240610,-51.53,4560,20241115,14.69,5780,-9.52,20250227,4830,8.28,20250203,10790,-51.53,20240610,4560,14.69,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,101113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,20,2,0.38,15137010,2872,16.32,5270,5300,5210,6810,3670,5240,5270.55,0.30,0,-53,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,456,8.39,0.44,12,0.03,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,5780,-9.00,20250227,4830,8.90,20250203,10790,-51.25,20240610,4560,15.35,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,091121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,-30,5,-0.57,1669930,317,1.80,5270,5270,5210,6810,3670,5240,5267.92,0.30,0,-45,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,452,8.31,0.44,12,0.00,627.00,11865.00,10790,20240610,-51.71,4560,20241115,14.25,5780,-9.86,20250227,4830,7.87,20250203,10790,-51.71,20240610,4560,14.25,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250311,161108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-130,5,-2.42,91270380,17599,101.40,5310,5470,5060,6980,3760,5370,5184.83,0.30,0,-54,5570,5470,5270,5170,4970,5520,5220,43,1610,500,3750,10,1,8666361,454,8.36,0.44,12,0.20,627.00,11865.00,10790,20240610,-51.44,4560,20241115,14.91,5780,-9.34,20250227,4830,8.49,20250203,10790,-51.44,20240610,4560,14.91,20241115,1.55,N,314140,500,43 억,,26259,N,N,0,N,00,N
20250311,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-190,5,-3.54,87252080,16832,96.98,5310,5470,5060,6980,3760,5370,5183.70,0.30,0,85,5570,5470,5270,5170,4970,5520,5220,43,1610,500,3750,10,1,8666361,449,8.26,0.44,12,0.19,627.00,11865.00,10790,20240610,-51.99,4560,20241115,13.60,5780,-10.38,20250227,4830,7.25,20250203,10790,-51.99,20240610,4560,13.60,20241115,1.55,N,314140,500,43 억,,26259,N,N,0,N,00,N
20250311,141114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-230,5,-4.28,79357430,15302,88.17,5310,5470,5060,6980,3760,5370,5186.08,0.30,0,735,5570,5470,5270,5170,4970,5520,5220,43,1610,500,3750,10,1,8666361,445,8.20,0.43,12,0.18,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.55,N,314140,500,43 억,,26259,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 161116 57 100.00 KOSDAQ 제약 N N N N N 5250 10 2 0.19 33839630 6474 36.79 5270 5300 5160 6810 3670 5240 5226.90 0.30 0 -259 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 455 8.37 0.44 12 0.07 627.00 11865.00 10790 20240610 -51.34 4560 20241115 15.13 5780 -9.17 20250227 4830 8.70 20250203 10790 -51.34 20240610 4560 15.13 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
3 20250312 151117 57 100.00 KOSDAQ 제약 N N N N N 5260 20 2 0.38 33592880 6427 36.52 5270 5300 5160 6810 3670 5240 5226.84 0.30 0 -258 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 456 8.39 0.44 12 0.07 627.00 11865.00 10790 20240610 -51.25 4560 20241115 15.35 5780 -9.00 20250227 4830 8.90 20250203 10790 -51.25 20240610 4560 15.35 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
4 20250312 141115 57 100.00 KOSDAQ 제약 N N N N N 5160 -80 5 -1.53 30153550 5769 32.78 5270 5300 5160 6810 3670 5240 5226.82 0.30 0 -10 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 447 8.23 0.43 12 0.07 627.00 11865.00 10790 20240610 -52.18 4560 20241115 13.16 5780 -10.73 20250227 4830 6.83 20250203 10790 -52.18 20240610 4560 13.16 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
5 20250312 131116 57 100.00 KOSDAQ 제약 N N N N N 5170 -70 5 -1.34 23380930 4457 25.33 5270 5300 5170 6810 3670 5240 5245.89 0.30 0 17 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 448 8.25 0.44 12 0.05 627.00 11865.00 10790 20240610 -52.09 4560 20241115 13.38 5780 -10.55 20250227 4830 7.04 20250203 10790 -52.09 20240610 4560 13.38 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
6 20250312 121119 57 100.00 KOSDAQ 제약 N N N N N 5190 -50 5 -0.95 19155110 3641 20.69 5270 5300 5190 6810 3670 5240 5260.95 0.30 0 -27 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 450 8.28 0.44 12 0.04 627.00 11865.00 10790 20240610 -51.90 4560 20241115 13.82 5780 -10.21 20250227 4830 7.45 20250203 10790 -51.90 20240610 4560 13.82 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
7 20250312 111111 57 100.00 KOSDAQ 제약 N N N N N 5230 -10 5 -0.19 16442050 3121 17.73 5270 5300 5210 6810 3670 5240 5268.20 0.30 0 162 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 453 8.34 0.44 12 0.04 627.00 11865.00 10790 20240610 -51.53 4560 20241115 14.69 5780 -9.52 20250227 4830 8.28 20250203 10790 -51.53 20240610 4560 14.69 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
8 20250312 101113 57 100.00 KOSDAQ 제약 N N N N N 5260 20 2 0.38 15137010 2872 16.32 5270 5300 5210 6810 3670 5240 5270.55 0.30 0 -53 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 456 8.39 0.44 12 0.03 627.00 11865.00 10790 20240610 -51.25 4560 20241115 15.35 5780 -9.00 20250227 4830 8.90 20250203 10790 -51.25 20240610 4560 15.35 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
9 20250312 091121 57 100.00 KOSDAQ 제약 N N N N N 5210 -30 5 -0.57 1669930 317 1.80 5270 5270 5210 6810 3670 5240 5267.92 0.30 0 -45 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 452 8.31 0.44 12 0.00 627.00 11865.00 10790 20240610 -51.71 4560 20241115 14.25 5780 -9.86 20250227 4830 7.87 20250203 10790 -51.71 20240610 4560 14.25 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
10 20250311 161108 57 100.00 KOSDAQ 제약 N N N N N 5240 -130 5 -2.42 91270380 17599 101.40 5310 5470 5060 6980 3760 5370 5184.83 0.30 0 -54 5570 5470 5270 5170 4970 5520 5220 43 1610 500 3750 10 1 8666361 454 8.36 0.44 12 0.20 627.00 11865.00 10790 20240610 -51.44 4560 20241115 14.91 5780 -9.34 20250227 4830 8.49 20250203 10790 -51.44 20240610 4560 14.91 20241115 1.55 N 314140 500 43 억 26259 N N 0 N 00 N
11 20250311 151111 57 100.00 KOSDAQ 제약 N N N N N 5180 -190 5 -3.54 87252080 16832 96.98 5310 5470 5060 6980 3760 5370 5183.70 0.30 0 85 5570 5470 5270 5170 4970 5520 5220 43 1610 500 3750 10 1 8666361 449 8.26 0.44 12 0.19 627.00 11865.00 10790 20240610 -51.99 4560 20241115 13.60 5780 -10.38 20250227 4830 7.25 20250203 10790 -51.99 20240610 4560 13.60 20241115 1.55 N 314140 500 43 억 26259 N N 0 N 00 N
12 20250311 141114 57 100.00 KOSDAQ 제약 N N N N N 5140 -230 5 -4.28 79357430 15302 88.17 5310 5470 5060 6980 3760 5370 5186.08 0.30 0 735 5570 5470 5270 5170 4970 5520 5220 43 1610 500 3750 10 1 8666361 445 8.20 0.43 12 0.18 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.55 N 314140 500 43 억 26259 N N 0 N 00 N