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
456070/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
20250312,161303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-60,5,-0.35,3547322765,204349,85.13,17410,17730,17100,22400,12070,17240,17359.73,0.80,0,-17298,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1850,-357.92,3.99,12,1.90,-48.00,4305.00,45800,20240823,-62.49,12100,20241210,41.98,22800,-24.65,20250221,16000,7.37,20250311,45800,-62.49,20240823,12100,41.98,20241210,4.09,N,456070,500,53 억,,86081,N,N,82,N,00,N
20250312,151307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17200,-40,5,-0.23,3408803400,196288,81.77,17410,17730,17100,22400,12070,17240,17366.41,0.80,0,-17135,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1852,-358.33,4.00,12,1.82,-48.00,4305.00,45800,20240823,-62.45,12100,20241210,42.15,22800,-24.56,20250221,16000,7.50,20250311,45800,-62.45,20240823,12100,42.15,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17220,-20,5,-0.12,2692035170,154561,64.39,17410,17730,17200,22400,12070,17240,17417.42,0.80,0,-12022,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1854,-358.75,4.00,12,1.44,-48.00,4305.00,45800,20240823,-62.40,12100,20241210,42.31,22800,-24.47,20250221,16000,7.62,20250311,45800,-62.40,20240823,12100,42.31,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,131303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17360,120,2,0.70,2161038260,123797,51.57,17410,17730,17340,22400,12070,17240,17456.49,0.80,0,-18800,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1870,-361.67,4.03,12,1.15,-48.00,4305.00,45800,20240823,-62.10,12100,20241210,43.47,22800,-23.86,20250221,16000,8.50,20250311,45800,-62.10,20240823,12100,43.47,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,121307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17460,220,2,1.28,1825591130,104501,43.53,17410,17730,17350,22400,12070,17240,17469.84,0.80,0,-14511,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1880,-363.75,4.06,12,0.97,-48.00,4305.00,45800,20240823,-61.88,12100,20241210,44.30,22800,-23.42,20250221,16000,9.12,20250311,45800,-61.88,20240823,12100,44.30,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,180,2,1.04,1591203950,91071,37.94,17410,17730,17350,22400,12070,17240,17472.40,0.80,0,-12177,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1876,-362.92,4.05,12,0.85,-48.00,4305.00,45800,20240823,-61.97,12100,20241210,43.97,22800,-23.60,20250221,16000,8.88,20250311,45800,-61.97,20240823,12100,43.97,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,101300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,180,2,1.04,1320801895,75570,31.48,17410,17730,17350,22400,12070,17240,17478.20,0.80,0,-11439,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1876,-362.92,4.05,12,0.70,-48.00,4305.00,45800,20240823,-61.97,12100,20241210,43.97,22800,-23.60,20250221,16000,8.88,20250311,45800,-61.97,20240823,12100,43.97,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,091308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,260,2,1.51,490409330,28100,11.71,17410,17610,17350,22400,12070,17240,17453.10,0.80,0,-6392,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1885,-364.58,4.07,12,0.26,-48.00,4305.00,45800,20240823,-61.79,12100,20241210,44.63,22800,-23.25,20250221,16000,9.38,20250311,45800,-61.79,20240823,12100,44.63,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250311,161253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17240,70,2,0.41,3977217655,237263,104.88,16500,17270,16000,22300,12020,17170,16762.72,0.75,0,8855,17730,17450,17310,17030,16890,17380,16960,54,5130,500,12010,10,1,10766177,1856,-359.17,4.00,12,2.20,-48.00,4305.00,45800,20240823,-62.36,12100,20241210,42.48,22800,-24.39,20250221,16000,7.75,20250311,45800,-62.36,20240823,12100,42.48,20241210,4.39,N,456070,500,53 억,,80585,N,N,978,N,00,N
20250311,151255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17200,30,2,0.17,3793751245,226620,100.18,16500,17270,16000,22300,12020,17170,16740.58,0.75,0,6824,17730,17450,17310,17030,16890,17380,16960,54,5130,500,12010,10,1,10766177,1852,-358.33,4.00,12,2.10,-48.00,4305.00,45800,20240823,-62.45,12100,20241210,42.15,22800,-24.56,20250221,16000,7.50,20250311,45800,-62.45,20240823,12100,42.15,20241210,4.39,N,456070,500,53 억,,80585,N,N,76,N,00,N
20250311,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17060,-110,5,-0.64,3550135125,212421,93.90,16500,17270,16000,22300,12020,17170,16712.73,0.75,0,5782,17730,17450,17310,17030,16890,17380,16960,54,5130,500,12010,10,1,10766177,1837,-355.42,3.96,12,1.97,-48.00,4305.00,45800,20240823,-62.75,12100,20241210,40.99,22800,-25.18,20250221,16000,6.62,20250311,45800,-62.75,20240823,12100,40.99,20241210,4.39,N,456070,500,53 억,,80585,N,N,76,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 161303 57 100.00 KOSDAQ 제약 N N N N N 17180 -60 5 -0.35 3547322765 204349 85.13 17410 17730 17100 22400 12070 17240 17359.73 0.80 0 -17298 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1850 -357.92 3.99 12 1.90 -48.00 4305.00 45800 20240823 -62.49 12100 20241210 41.98 22800 -24.65 20250221 16000 7.37 20250311 45800 -62.49 20240823 12100 41.98 20241210 4.09 N 456070 500 53 억 86081 N N 82 N 00 N
3 20250312 151307 57 100.00 KOSDAQ 제약 N N N N N 17200 -40 5 -0.23 3408803400 196288 81.77 17410 17730 17100 22400 12070 17240 17366.41 0.80 0 -17135 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1852 -358.33 4.00 12 1.82 -48.00 4305.00 45800 20240823 -62.45 12100 20241210 42.15 22800 -24.56 20250221 16000 7.50 20250311 45800 -62.45 20240823 12100 42.15 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
4 20250312 141301 57 100.00 KOSDAQ 제약 N N N N N 17220 -20 5 -0.12 2692035170 154561 64.39 17410 17730 17200 22400 12070 17240 17417.42 0.80 0 -12022 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1854 -358.75 4.00 12 1.44 -48.00 4305.00 45800 20240823 -62.40 12100 20241210 42.31 22800 -24.47 20250221 16000 7.62 20250311 45800 -62.40 20240823 12100 42.31 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
5 20250312 131303 57 100.00 KOSDAQ 제약 N N N N N 17360 120 2 0.70 2161038260 123797 51.57 17410 17730 17340 22400 12070 17240 17456.49 0.80 0 -18800 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1870 -361.67 4.03 12 1.15 -48.00 4305.00 45800 20240823 -62.10 12100 20241210 43.47 22800 -23.86 20250221 16000 8.50 20250311 45800 -62.10 20240823 12100 43.47 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
6 20250312 121307 57 100.00 KOSDAQ 제약 N N N N N 17460 220 2 1.28 1825591130 104501 43.53 17410 17730 17350 22400 12070 17240 17469.84 0.80 0 -14511 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1880 -363.75 4.06 12 0.97 -48.00 4305.00 45800 20240823 -61.88 12100 20241210 44.30 22800 -23.42 20250221 16000 9.12 20250311 45800 -61.88 20240823 12100 44.30 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
7 20250312 111257 57 100.00 KOSDAQ 제약 N N N N N 17420 180 2 1.04 1591203950 91071 37.94 17410 17730 17350 22400 12070 17240 17472.40 0.80 0 -12177 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1876 -362.92 4.05 12 0.85 -48.00 4305.00 45800 20240823 -61.97 12100 20241210 43.97 22800 -23.60 20250221 16000 8.88 20250311 45800 -61.97 20240823 12100 43.97 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
8 20250312 101300 57 100.00 KOSDAQ 제약 N N N N N 17420 180 2 1.04 1320801895 75570 31.48 17410 17730 17350 22400 12070 17240 17478.20 0.80 0 -11439 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1876 -362.92 4.05 12 0.70 -48.00 4305.00 45800 20240823 -61.97 12100 20241210 43.97 22800 -23.60 20250221 16000 8.88 20250311 45800 -61.97 20240823 12100 43.97 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
9 20250312 091308 57 100.00 KOSDAQ 제약 N N N N N 17500 260 2 1.51 490409330 28100 11.71 17410 17610 17350 22400 12070 17240 17453.10 0.80 0 -6392 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1885 -364.58 4.07 12 0.26 -48.00 4305.00 45800 20240823 -61.79 12100 20241210 44.63 22800 -23.25 20250221 16000 9.38 20250311 45800 -61.79 20240823 12100 44.63 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
10 20250311 161253 57 100.00 KOSDAQ 제약 N N N N N 17240 70 2 0.41 3977217655 237263 104.88 16500 17270 16000 22300 12020 17170 16762.72 0.75 0 8855 17730 17450 17310 17030 16890 17380 16960 54 5130 500 12010 10 1 10766177 1856 -359.17 4.00 12 2.20 -48.00 4305.00 45800 20240823 -62.36 12100 20241210 42.48 22800 -24.39 20250221 16000 7.75 20250311 45800 -62.36 20240823 12100 42.48 20241210 4.39 N 456070 500 53 억 80585 N N 978 N 00 N
11 20250311 151255 57 100.00 KOSDAQ 제약 N N N N N 17200 30 2 0.17 3793751245 226620 100.18 16500 17270 16000 22300 12020 17170 16740.58 0.75 0 6824 17730 17450 17310 17030 16890 17380 16960 54 5130 500 12010 10 1 10766177 1852 -358.33 4.00 12 2.10 -48.00 4305.00 45800 20240823 -62.45 12100 20241210 42.15 22800 -24.56 20250221 16000 7.50 20250311 45800 -62.45 20240823 12100 42.15 20241210 4.39 N 456070 500 53 억 80585 N N 76 N 00 N
12 20250311 141300 57 100.00 KOSDAQ 제약 N N N N N 17060 -110 5 -0.64 3550135125 212421 93.90 16500 17270 16000 22300 12020 17170 16712.73 0.75 0 5782 17730 17450 17310 17030 16890 17380 16960 54 5130 500 12010 10 1 10766177 1837 -355.42 3.96 12 1.97 -48.00 4305.00 45800 20240823 -62.75 12100 20241210 40.99 22800 -25.18 20250221 16000 6.62 20250311 45800 -62.75 20240823 12100 40.99 20241210 4.39 N 456070 500 53 억 80585 N N 76 N 00 N