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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,161133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-160,5,-2.82,921835990,162860,6.76,5710,5910,5510,7370,3970,5670,5660.61,0.39,0,-434,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,478,8.79,0.46,12,1.88,627.00,11865.00,10790,20240610,-48.93,4560,20241115,20.83,6960,-20.83,20250314,4830,14.08,20250203,10790,-48.93,20240610,4560,20.83,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-70,5,-1.23,853425540,150511,6.25,5710,5910,5540,7370,3970,5670,5670.19,0.39,0,685,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,485,8.93,0.47,12,1.74,627.00,11865.00,10790,20240610,-48.10,4560,20241115,22.81,6960,-19.54,20250314,4830,15.94,20250203,10790,-48.10,20240610,4560,22.81,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-20,5,-0.35,779544780,137356,5.71,5710,5910,5540,7370,3970,5670,5675.36,0.39,0,2026,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,490,9.01,0.48,12,1.58,627.00,11865.00,10790,20240610,-47.64,4560,20241115,23.90,6960,-18.82,20250314,4830,16.98,20250203,10790,-47.64,20240610,4560,23.90,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,131134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,50,2,0.88,621688250,110041,4.57,5710,5790,5540,7370,3970,5670,5649.61,0.39,0,3899,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,496,9.12,0.48,12,1.27,627.00,11865.00,10790,20240610,-46.99,4560,20241115,25.44,6960,-17.82,20250314,4830,18.43,20250203,10790,-46.99,20240610,4560,25.44,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,121133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-30,5,-0.53,460378010,81873,3.40,5710,5730,5540,7370,3970,5670,5623.07,0.39,0,4929,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,489,9.00,0.48,12,0.94,627.00,11865.00,10790,20240610,-47.73,4560,20241115,23.68,6960,-18.97,20250314,4830,16.77,20250203,10790,-47.73,20240610,4560,23.68,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,111133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-60,5,-1.06,427610700,76025,3.16,5710,5730,5540,7370,3970,5670,5624.61,0.39,0,5231,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,486,8.95,0.47,12,0.88,627.00,11865.00,10790,20240610,-48.01,4560,20241115,23.03,6960,-19.40,20250314,4830,16.15,20250203,10790,-48.01,20240610,4560,23.03,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-30,5,-0.53,299807400,53170,2.21,5710,5730,5540,7370,3970,5670,5638.66,0.39,0,4490,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,489,9.00,0.48,12,0.61,627.00,11865.00,10790,20240610,-47.73,4560,20241115,23.68,6960,-18.97,20250314,4830,16.77,20250203,10790,-47.73,20240610,4560,23.68,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250317,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-130,5,-2.29,139405950,24765,1.03,5710,5710,5540,7370,3970,5670,5629.15,0.39,0,-701,7476,6572,6056,5152,4636,7025,5605,43,1700,500,3960,10,1,8666361,480,8.84,0.47,12,0.29,627.00,11865.00,10790,20240610,-48.66,4560,20241115,21.49,6960,-20.40,20250314,4830,14.70,20250203,10790,-48.66,20240610,4560,21.49,20241115,1.57,N,314140,500,43 억,,33382,N,N,0,N,00,N
20250314,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,180,2,3.28,15480528490,2398815,7455.06,5590,6960,5540,7130,3850,5490,6453.61,0.36,0,37,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,491,9.04,0.48,12,27.68,627.00,11865.00,10790,20240610,-47.45,4560,20241115,24.34,6960,-18.53,20250314,4830,17.39,20250203,10790,-47.45,20240610,4560,24.34,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N
20250314,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,170,2,3.10,15351039060,2375986,7384.11,5590,6960,5540,7130,3850,5490,6460.91,0.36,0,479,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,491,9.03,0.48,12,27.42,627.00,11865.00,10790,20240610,-47.54,4560,20241115,24.12,6960,-18.68,20250314,4830,17.18,20250203,10790,-47.54,20240610,4560,24.12,20241115,1.58,N,314140,500,43 억,,31340,N,N,0,N,00,N
20250314,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,220,2,4.01,15178894000,2345536,7289.48,5590,6960,5540,7130,3850,5490,6471.40,0.36,0,980,5730,5610,5400,5280,5070,5670,5340,43,1640,500,3840,10,1,8666361,495,9.11,0.48,12,27.06,627.00,11865.00,10790,20240610,-47.08,4560,20241115,25.22,6960,-17.96,20250314,4830,18.22,20250203,10790,-47.08,20240610,4560,25.22,20241115,1.58,N,314140,500,43 억,,31340,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 20250317 161133 57 100.00 KOSDAQ 제약 N N N N N 5510 -160 5 -2.82 921835990 162860 6.76 5710 5910 5510 7370 3970 5670 5660.61 0.39 0 -434 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 478 8.79 0.46 12 1.88 627.00 11865.00 10790 20240610 -48.93 4560 20241115 20.83 6960 -20.83 20250314 4830 14.08 20250203 10790 -48.93 20240610 4560 20.83 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
3 20250317 151132 57 100.00 KOSDAQ 제약 N N N N N 5600 -70 5 -1.23 853425540 150511 6.25 5710 5910 5540 7370 3970 5670 5670.19 0.39 0 685 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 485 8.93 0.47 12 1.74 627.00 11865.00 10790 20240610 -48.10 4560 20241115 22.81 6960 -19.54 20250314 4830 15.94 20250203 10790 -48.10 20240610 4560 22.81 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
4 20250317 141135 57 100.00 KOSDAQ 제약 N N N N N 5650 -20 5 -0.35 779544780 137356 5.71 5710 5910 5540 7370 3970 5670 5675.36 0.39 0 2026 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 490 9.01 0.48 12 1.58 627.00 11865.00 10790 20240610 -47.64 4560 20241115 23.90 6960 -18.82 20250314 4830 16.98 20250203 10790 -47.64 20240610 4560 23.90 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
5 20250317 131134 57 100.00 KOSDAQ 제약 N N N N N 5720 50 2 0.88 621688250 110041 4.57 5710 5790 5540 7370 3970 5670 5649.61 0.39 0 3899 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 496 9.12 0.48 12 1.27 627.00 11865.00 10790 20240610 -46.99 4560 20241115 25.44 6960 -17.82 20250314 4830 18.43 20250203 10790 -46.99 20240610 4560 25.44 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
6 20250317 121133 57 100.00 KOSDAQ 제약 N N N N N 5640 -30 5 -0.53 460378010 81873 3.40 5710 5730 5540 7370 3970 5670 5623.07 0.39 0 4929 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 489 9.00 0.48 12 0.94 627.00 11865.00 10790 20240610 -47.73 4560 20241115 23.68 6960 -18.97 20250314 4830 16.77 20250203 10790 -47.73 20240610 4560 23.68 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
7 20250317 111133 57 100.00 KOSDAQ 제약 N N N N N 5610 -60 5 -1.06 427610700 76025 3.16 5710 5730 5540 7370 3970 5670 5624.61 0.39 0 5231 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 486 8.95 0.47 12 0.88 627.00 11865.00 10790 20240610 -48.01 4560 20241115 23.03 6960 -19.40 20250314 4830 16.15 20250203 10790 -48.01 20240610 4560 23.03 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
8 20250317 101131 57 100.00 KOSDAQ 제약 N N N N N 5640 -30 5 -0.53 299807400 53170 2.21 5710 5730 5540 7370 3970 5670 5638.66 0.39 0 4490 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 489 9.00 0.48 12 0.61 627.00 11865.00 10790 20240610 -47.73 4560 20241115 23.68 6960 -18.97 20250314 4830 16.77 20250203 10790 -47.73 20240610 4560 23.68 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
9 20250317 091135 57 100.00 KOSDAQ 제약 N N N N N 5540 -130 5 -2.29 139405950 24765 1.03 5710 5710 5540 7370 3970 5670 5629.15 0.39 0 -701 7476 6572 6056 5152 4636 7025 5605 43 1700 500 3960 10 1 8666361 480 8.84 0.47 12 0.29 627.00 11865.00 10790 20240610 -48.66 4560 20241115 21.49 6960 -20.40 20250314 4830 14.70 20250203 10790 -48.66 20240610 4560 21.49 20241115 1.57 N 314140 500 43 억 33382 N N 0 N 00 N
10 20250314 161128 57 100.00 KOSDAQ 제약 N N N N N 5670 180 2 3.28 15480528490 2398815 7455.06 5590 6960 5540 7130 3850 5490 6453.61 0.36 0 37 5730 5610 5400 5280 5070 5670 5340 43 1640 500 3840 10 1 8666361 491 9.04 0.48 12 27.68 627.00 11865.00 10790 20240610 -47.45 4560 20241115 24.34 6960 -18.53 20250314 4830 17.39 20250203 10790 -47.45 20240610 4560 24.34 20241115 1.58 N 314140 500 43 억 31340 N N 0 N 00 N
11 20250314 151136 57 100.00 KOSDAQ 제약 N N N N N 5660 170 2 3.10 15351039060 2375986 7384.11 5590 6960 5540 7130 3850 5490 6460.91 0.36 0 479 5730 5610 5400 5280 5070 5670 5340 43 1640 500 3840 10 1 8666361 491 9.03 0.48 12 27.42 627.00 11865.00 10790 20240610 -47.54 4560 20241115 24.12 6960 -18.68 20250314 4830 17.18 20250203 10790 -47.54 20240610 4560 24.12 20241115 1.58 N 314140 500 43 억 31340 N N 0 N 00 N
12 20250314 141130 57 100.00 KOSDAQ 제약 N N N N N 5710 220 2 4.01 15178894000 2345536 7289.48 5590 6960 5540 7130 3850 5490 6471.40 0.36 0 980 5730 5610 5400 5280 5070 5670 5340 43 1640 500 3840 10 1 8666361 495 9.11 0.48 12 27.06 627.00 11865.00 10790 20240610 -47.08 4560 20241115 25.22 6960 -17.96 20250314 4830 18.22 20250203 10790 -47.08 20240610 4560 25.22 20241115 1.58 N 314140 500 43 억 31340 N N 0 N 00 N