ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
200230/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
20250319,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3605,-100,5,-2.70,114323501,31499,93.55,3705,3705,3600,4815,2595,3705,3629.43,0.00,0,-523,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,434,3.01,0.40,12,0.26,1199.00,9005.00,9300,20240605,-61.24,3600,20250319,0.14,5880,-38.69,20250102,3600,0.14,20250319,6480,-44.37,20241230,520,593.27,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3645,-60,5,-1.62,107646416,29649,88.06,3705,3705,3600,4815,2595,3705,3630.69,0.00,0,321,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,438,3.04,0.40,12,0.25,1199.00,9005.00,9300,20240605,-60.81,3600,20250319,1.25,5880,-38.01,20250102,3600,1.25,20250319,6480,-43.75,20241230,520,600.96,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,140939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3630,-75,5,-2.02,101191496,27873,82.78,3705,3705,3600,4815,2595,3705,3630.45,0.00,0,321,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,437,3.03,0.40,12,0.23,1199.00,9005.00,9300,20240605,-60.97,3600,20250319,0.83,5880,-38.27,20250102,3600,0.83,20250319,6480,-43.98,20241230,520,598.08,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-70,5,-1.89,97999997,26992,80.17,3705,3705,3600,4815,2595,3705,3630.71,0.00,0,79,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,437,3.03,0.40,12,0.22,1199.00,9005.00,9300,20240605,-60.91,3600,20250319,0.97,5880,-38.18,20250102,3600,0.97,20250319,6480,-43.90,20241230,520,599.04,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3615,-90,5,-2.43,92045737,25350,75.29,3705,3705,3600,4815,2595,3705,3631.00,0.00,0,64,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,435,3.02,0.40,12,0.21,1199.00,9005.00,9300,20240605,-61.13,3600,20250319,0.42,5880,-38.52,20250102,3600,0.42,20250319,6480,-44.21,20241230,520,595.19,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-55,5,-1.48,34658018,9477,28.15,3705,3705,3640,4815,2595,3705,3657.07,0.00,0,-184,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,439,3.04,0.41,12,0.08,1199.00,9005.00,9300,20240605,-60.75,3640,20250319,0.27,5880,-37.93,20250102,3640,0.27,20250319,6480,-43.67,20241230,520,601.92,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-55,5,-1.48,30234866,8264,24.54,3705,3705,3645,4815,2595,3705,3658.62,0.00,0,-176,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,439,3.04,0.41,12,0.07,1199.00,9005.00,9300,20240605,-60.75,3645,20250319,0.14,5880,-37.93,20250102,3645,0.14,20250319,6480,-43.67,20241230,520,601.92,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250319,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,0,3,0.00,292695,79,0.23,3705,3705,3705,4815,2595,3705,3705.00,0.00,0,-22,3811,3757,3706,3652,3601,3785,3680,120,1110,1000,2440,5,1,12025023,446,3.09,0.41,12,0.00,1199.00,9005.00,9300,20240605,-60.16,3655,20250318,1.37,5880,-36.99,20250102,3655,1.37,20250318,6480,-42.82,20241230,520,612.50,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250318,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,-70,5,-1.85,123909919,33611,237.40,3695,3760,3655,4905,2645,3775,3686.59,0.00,0,-87,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,446,3.09,0.41,12,0.28,1199.00,9005.00,9300,20240605,-60.16,3655,20250318,1.37,5880,-36.99,20250102,3655,1.37,20250318,6480,-42.82,20241230,520,612.50,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250318,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3667,-108,5,-2.86,114710424,31114,219.76,3695,3760,3655,4905,2645,3775,3686.78,0.00,0,308,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,441,3.06,0.41,12,0.26,1199.00,9005.00,9300,20240605,-60.57,3655,20250318,0.33,5880,-37.64,20250102,3655,0.33,20250318,6480,-43.41,20241230,520,605.19,20241125,0.99,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250318,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-115,5,-3.05,105997420,28734,202.95,3695,3760,3655,4905,2645,3775,3688.92,0.00,0,314,3918,3846,3793,3721,3668,3820,3695,120,1130,1000,2490,5,1,12025023,440,3.05,0.41,12,0.24,1199.00,9005.00,9300,20240605,-60.65,3655,20250318,0.14,5880,-37.76,20250102,3655,0.14,20250318,6480,-43.52,20241230,520,603.85,20241125,0.99,N,200230,1000,120 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 20250319 160934 57 100.00 KOSDAQ 제약 N N N N N 3605 -100 5 -2.70 114323501 31499 93.55 3705 3705 3600 4815 2595 3705 3629.43 0.00 0 -523 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 434 3.01 0.40 12 0.26 1199.00 9005.00 9300 20240605 -61.24 3600 20250319 0.14 5880 -38.69 20250102 3600 0.14 20250319 6480 -44.37 20241230 520 593.27 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250319 150936 57 100.00 KOSDAQ 제약 N N N N N 3645 -60 5 -1.62 107646416 29649 88.06 3705 3705 3600 4815 2595 3705 3630.69 0.00 0 321 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 438 3.04 0.40 12 0.25 1199.00 9005.00 9300 20240605 -60.81 3600 20250319 1.25 5880 -38.01 20250102 3600 1.25 20250319 6480 -43.75 20241230 520 600.96 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250319 140939 57 100.00 KOSDAQ 제약 N N N N N 3630 -75 5 -2.02 101191496 27873 82.78 3705 3705 3600 4815 2595 3705 3630.45 0.00 0 321 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 437 3.03 0.40 12 0.23 1199.00 9005.00 9300 20240605 -60.97 3600 20250319 0.83 5880 -38.27 20250102 3600 0.83 20250319 6480 -43.98 20241230 520 598.08 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250319 130936 57 100.00 KOSDAQ 제약 N N N N N 3635 -70 5 -1.89 97999997 26992 80.17 3705 3705 3600 4815 2595 3705 3630.71 0.00 0 79 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 437 3.03 0.40 12 0.22 1199.00 9005.00 9300 20240605 -60.91 3600 20250319 0.97 5880 -38.18 20250102 3600 0.97 20250319 6480 -43.90 20241230 520 599.04 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250319 120936 57 100.00 KOSDAQ 제약 N N N N N 3615 -90 5 -2.43 92045737 25350 75.29 3705 3705 3600 4815 2595 3705 3631.00 0.00 0 64 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 435 3.02 0.40 12 0.21 1199.00 9005.00 9300 20240605 -61.13 3600 20250319 0.42 5880 -38.52 20250102 3600 0.42 20250319 6480 -44.21 20241230 520 595.19 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250319 110936 57 100.00 KOSDAQ 제약 N N N N N 3650 -55 5 -1.48 34658018 9477 28.15 3705 3705 3640 4815 2595 3705 3657.07 0.00 0 -184 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 439 3.04 0.41 12 0.08 1199.00 9005.00 9300 20240605 -60.75 3640 20250319 0.27 5880 -37.93 20250102 3640 0.27 20250319 6480 -43.67 20241230 520 601.92 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250319 100937 57 100.00 KOSDAQ 제약 N N N N N 3650 -55 5 -1.48 30234866 8264 24.54 3705 3705 3645 4815 2595 3705 3658.62 0.00 0 -176 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 439 3.04 0.41 12 0.07 1199.00 9005.00 9300 20240605 -60.75 3645 20250319 0.14 5880 -37.93 20250102 3645 0.14 20250319 6480 -43.67 20241230 520 601.92 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250319 090940 57 100.00 KOSDAQ 제약 N N N N N 3705 0 3 0.00 292695 79 0.23 3705 3705 3705 4815 2595 3705 3705.00 0.00 0 -22 3811 3757 3706 3652 3601 3785 3680 120 1110 1000 2440 5 1 12025023 446 3.09 0.41 12 0.00 1199.00 9005.00 9300 20240605 -60.16 3655 20250318 1.37 5880 -36.99 20250102 3655 1.37 20250318 6480 -42.82 20241230 520 612.50 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250318 160932 57 100.00 KOSDAQ 제약 N N N N N 3705 -70 5 -1.85 123909919 33611 237.40 3695 3760 3655 4905 2645 3775 3686.59 0.00 0 -87 3918 3846 3793 3721 3668 3820 3695 120 1130 1000 2490 5 1 12025023 446 3.09 0.41 12 0.28 1199.00 9005.00 9300 20240605 -60.16 3655 20250318 1.37 5880 -36.99 20250102 3655 1.37 20250318 6480 -42.82 20241230 520 612.50 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250318 150936 57 100.00 KOSDAQ 제약 N N N N N 3667 -108 5 -2.86 114710424 31114 219.76 3695 3760 3655 4905 2645 3775 3686.78 0.00 0 308 3918 3846 3793 3721 3668 3820 3695 120 1130 1000 2490 5 1 12025023 441 3.06 0.41 12 0.26 1199.00 9005.00 9300 20240605 -60.57 3655 20250318 0.33 5880 -37.64 20250102 3655 0.33 20250318 6480 -43.41 20241230 520 605.19 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250318 140934 57 100.00 KOSDAQ 제약 N N N N N 3660 -115 5 -3.05 105997420 28734 202.95 3695 3760 3655 4905 2645 3775 3688.92 0.00 0 314 3918 3846 3793 3721 3668 3820 3695 120 1130 1000 2490 5 1 12025023 440 3.05 0.41 12 0.24 1199.00 9005.00 9300 20240605 -60.65 3655 20250318 0.14 5880 -37.76 20250102 3655 0.14 20250318 6480 -43.52 20241230 520 603.85 20241125 0.99 N 200230 1000 120 억 0 N N 0 N 00 N