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
432980/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
20250312,161239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,180,2,4.27,1193443495,268316,587.97,4260,4640,4260,5480,2955,4220,4447.95,0.12,0,28582,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,378,-46.81,2.13,12,3.12,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,160,2,3.79,1138828470,255888,560.74,4260,4640,4260,5480,2955,4220,4450.50,0.12,0,31319,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,376,-46.60,2.12,12,2.98,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4385,165,2,3.91,1112259815,249821,547.44,4260,4640,4260,5480,2955,4220,4452.23,0.12,0,31656,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,377,-46.65,2.12,12,2.91,-94.00,2065.00,8440,20241226,-48.05,3930,20250210,11.58,6720,-34.75,20250106,3930,11.58,20250210,8440,-48.05,20241226,3930,11.58,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,131238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,205,2,4.86,1055977685,237029,519.41,4260,4640,4260,5480,2955,4220,4455.06,0.12,0,31442,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,380,-47.07,2.14,12,2.76,-94.00,2065.00,8440,20241226,-47.57,3930,20250210,12.60,6720,-34.15,20250106,3930,12.60,20250210,8440,-47.57,20241226,3930,12.60,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,121243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,160,2,3.79,834671575,187509,410.90,4260,4640,4260,5480,2955,4220,4451.37,0.12,0,21280,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,376,-46.60,2.12,12,2.18,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,111233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,180,2,4.27,763812350,171340,375.47,4260,4640,4260,5480,2955,4220,4457.88,0.12,0,20550,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,378,-46.81,2.13,12,1.99,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,160,2,3.79,562763110,125912,275.92,4260,4640,4260,5480,2955,4220,4469.50,0.12,0,25969,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,376,-46.60,2.12,12,1.47,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,091244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,160,2,3.79,444979410,98926,216.78,4260,4640,4260,5480,2955,4220,4498.10,0.12,0,24272,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,376,-46.60,2.12,12,1.15,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250311,161229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-45,5,-1.06,189445866,45150,30.86,4220,4350,3955,5540,2990,4265,4195.92,0.10,0,1668,4671,4467,4316,4112,3961,4570,4215,43,1275,500,2980,5,1,8591742,363,-44.89,2.04,12,0.53,-94.00,2065.00,8440,20241226,-50.00,3930,20250210,7.38,6720,-37.20,20250106,3930,7.38,20250210,8440,-50.00,20241226,3930,7.38,20250210,0.03,N,432980,500,42 억,,8739,N,N,0,N,00,N
20250311,151231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,15,2,0.35,186384146,44429,30.37,4220,4350,3955,5540,2990,4265,4195.10,0.10,0,1689,4671,4467,4316,4112,3961,4570,4215,43,1275,500,2980,5,1,8591742,368,-45.53,2.07,12,0.52,-94.00,2065.00,8440,20241226,-49.29,3930,20250210,8.91,6720,-36.31,20250106,3930,8.91,20250210,8440,-49.29,20241226,3930,8.91,20250210,0.03,N,432980,500,42 억,,8739,N,N,0,N,00,N
20250311,141235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,55,2,1.29,167054346,39913,27.28,4220,4350,3955,5540,2990,4265,4185.46,0.10,0,1477,4671,4467,4316,4112,3961,4570,4215,43,1275,500,2980,5,1,8591742,371,-45.96,2.09,12,0.46,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.03,N,432980,500,42 억,,8739,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 161239 57 100.00 KOSDAQ 제약 N N N N N 4400 180 2 4.27 1193443495 268316 587.97 4260 4640 4260 5480 2955 4220 4447.95 0.12 0 28582 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 378 -46.81 2.13 12 3.12 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
3 20250312 151243 57 100.00 KOSDAQ 제약 N N N N N 4380 160 2 3.79 1138828470 255888 560.74 4260 4640 4260 5480 2955 4220 4450.50 0.12 0 31319 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 376 -46.60 2.12 12 2.98 -94.00 2065.00 8440 20241226 -48.10 3930 20250210 11.45 6720 -34.82 20250106 3930 11.45 20250210 8440 -48.10 20241226 3930 11.45 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
4 20250312 141237 57 100.00 KOSDAQ 제약 N N N N N 4385 165 2 3.91 1112259815 249821 547.44 4260 4640 4260 5480 2955 4220 4452.23 0.12 0 31656 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 377 -46.65 2.12 12 2.91 -94.00 2065.00 8440 20241226 -48.05 3930 20250210 11.58 6720 -34.75 20250106 3930 11.58 20250210 8440 -48.05 20241226 3930 11.58 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
5 20250312 131238 57 100.00 KOSDAQ 제약 N N N N N 4425 205 2 4.86 1055977685 237029 519.41 4260 4640 4260 5480 2955 4220 4455.06 0.12 0 31442 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 380 -47.07 2.14 12 2.76 -94.00 2065.00 8440 20241226 -47.57 3930 20250210 12.60 6720 -34.15 20250106 3930 12.60 20250210 8440 -47.57 20241226 3930 12.60 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
6 20250312 121243 57 100.00 KOSDAQ 제약 N N N N N 4380 160 2 3.79 834671575 187509 410.90 4260 4640 4260 5480 2955 4220 4451.37 0.12 0 21280 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 376 -46.60 2.12 12 2.18 -94.00 2065.00 8440 20241226 -48.10 3930 20250210 11.45 6720 -34.82 20250106 3930 11.45 20250210 8440 -48.10 20241226 3930 11.45 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
7 20250312 111233 57 100.00 KOSDAQ 제약 N N N N N 4400 180 2 4.27 763812350 171340 375.47 4260 4640 4260 5480 2955 4220 4457.88 0.12 0 20550 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 378 -46.81 2.13 12 1.99 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
8 20250312 101235 57 100.00 KOSDAQ 제약 N N N N N 4380 160 2 3.79 562763110 125912 275.92 4260 4640 4260 5480 2955 4220 4469.50 0.12 0 25969 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 376 -46.60 2.12 12 1.47 -94.00 2065.00 8440 20241226 -48.10 3930 20250210 11.45 6720 -34.82 20250106 3930 11.45 20250210 8440 -48.10 20241226 3930 11.45 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
9 20250312 091244 57 100.00 KOSDAQ 제약 N N N N N 4380 160 2 3.79 444979410 98926 216.78 4260 4640 4260 5480 2955 4220 4498.10 0.12 0 24272 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 376 -46.60 2.12 12 1.15 -94.00 2065.00 8440 20241226 -48.10 3930 20250210 11.45 6720 -34.82 20250106 3930 11.45 20250210 8440 -48.10 20241226 3930 11.45 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
10 20250311 161229 57 100.00 KOSDAQ 제약 N N N N N 4220 -45 5 -1.06 189445866 45150 30.86 4220 4350 3955 5540 2990 4265 4195.92 0.10 0 1668 4671 4467 4316 4112 3961 4570 4215 43 1275 500 2980 5 1 8591742 363 -44.89 2.04 12 0.53 -94.00 2065.00 8440 20241226 -50.00 3930 20250210 7.38 6720 -37.20 20250106 3930 7.38 20250210 8440 -50.00 20241226 3930 7.38 20250210 0.03 N 432980 500 42 억 8739 N N 0 N 00 N
11 20250311 151231 57 100.00 KOSDAQ 제약 N N N N N 4280 15 2 0.35 186384146 44429 30.37 4220 4350 3955 5540 2990 4265 4195.10 0.10 0 1689 4671 4467 4316 4112 3961 4570 4215 43 1275 500 2980 5 1 8591742 368 -45.53 2.07 12 0.52 -94.00 2065.00 8440 20241226 -49.29 3930 20250210 8.91 6720 -36.31 20250106 3930 8.91 20250210 8440 -49.29 20241226 3930 8.91 20250210 0.03 N 432980 500 42 억 8739 N N 0 N 00 N
12 20250311 141235 57 100.00 KOSDAQ 제약 N N N N N 4320 55 2 1.29 167054346 39913 27.28 4220 4350 3955 5540 2990 4265 4185.46 0.10 0 1477 4671 4467 4316 4112 3961 4570 4215 43 1275 500 2980 5 1 8591742 371 -45.96 2.09 12 0.46 -94.00 2065.00 8440 20241226 -48.82 3930 20250210 9.92 6720 -35.71 20250106 3930 9.92 20250210 8440 -48.82 20241226 3930 9.92 20250210 0.03 N 432980 500 42 억 8739 N N 0 N 00 N