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
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
20250317,161258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,-50,5,-1.19,303382140,71990,114.95,4250,4335,4120,5470,2955,4215,4214.29,0.80,0,-2176,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,358,-44.31,2.02,12,0.84,-94.00,2065.00,8440,20241226,-50.65,3930,20250210,5.98,6720,-38.02,20250106,3930,5.98,20250210,8440,-50.65,20241226,3930,5.98,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,5,2,0.12,295784960,70168,112.04,4250,4335,4120,5470,2955,4215,4215.38,0.80,0,-2167,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,363,-44.89,2.04,12,0.82,-94.00,2065.00,8440,20241226,-50.00,3930,20250210,7.38,6720,-37.20,20250106,3930,7.38,20250210,8440,-50.00,20241226,3930,7.38,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,0,3,0.00,197673280,46654,74.50,4250,4335,4180,5470,2955,4215,4237.01,0.80,0,-4303,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,362,-44.84,2.04,12,0.54,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,131259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,10,2,0.24,169868920,40055,63.96,4250,4335,4180,5470,2955,4215,4240.89,0.80,0,-4271,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,363,-44.95,2.05,12,0.47,-94.00,2065.00,8440,20241226,-49.94,3930,20250210,7.51,6720,-37.13,20250106,3930,7.51,20250210,8440,-49.94,20241226,3930,7.51,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,121258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,20,2,0.47,145643710,34305,54.78,4250,4335,4180,5470,2955,4215,4245.55,0.80,0,-3184,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,364,-45.05,2.05,12,0.40,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,45,2,1.07,115593670,27172,43.39,4250,4335,4215,5470,2955,4215,4254.15,0.80,0,-1350,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,366,-45.32,2.06,12,0.32,-94.00,2065.00,8440,20241226,-49.53,3930,20250210,8.40,6720,-36.61,20250106,3930,8.40,20250210,8440,-49.53,20241226,3930,8.40,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,40,2,0.95,81250385,19057,30.43,4250,4335,4215,5470,2955,4215,4263.55,0.80,0,-455,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,366,-45.27,2.06,12,0.22,-94.00,2065.00,8440,20241226,-49.59,3930,20250210,8.27,6720,-36.68,20250106,3930,8.27,20250210,8440,-49.59,20241226,3930,8.27,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250317,091259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,30,2,0.71,28945050,6833,10.91,4250,4275,4215,5470,2955,4215,4236.07,0.80,0,-1154,4418,4316,4263,4161,4108,4290,4135,43,1255,500,2950,5,1,8591742,365,-45.16,2.06,12,0.08,-94.00,2065.00,8440,20241226,-49.70,3930,20250210,8.02,6720,-36.83,20250106,3930,8.02,20250210,8440,-49.70,20241226,3930,8.02,20250210,0.06,N,432980,500,42 억,,68328,N,N,0,N,00,N
20250314,161252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,-55,5,-1.29,265275892,62301,46.46,4240,4365,4210,5550,2990,4270,4257.97,0.81,0,-1450,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,362,-44.84,2.04,12,0.73,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N
20250314,151301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-20,5,-0.47,233768392,54838,40.90,4240,4365,4210,5550,2990,4270,4262.89,0.81,0,-239,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,365,-45.21,2.06,12,0.64,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.05,N,432980,500,42 억,,69412,N,N,0,N,00,N
20250314,141254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-20,5,-0.47,206890137,48511,36.18,4240,4365,4210,5550,2990,4270,4264.81,0.81,0,29,4573,4421,4313,4161,4053,4367,4107,43,1280,500,2980,5,1,8591742,365,-45.21,2.06,12,0.56,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.05,N,432980,500,42 억,,69412,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 161258 57 100.00 KOSDAQ 제약 N N N N N 4165 -50 5 -1.19 303382140 71990 114.95 4250 4335 4120 5470 2955 4215 4214.29 0.80 0 -2176 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 358 -44.31 2.02 12 0.84 -94.00 2065.00 8440 20241226 -50.65 3930 20250210 5.98 6720 -38.02 20250106 3930 5.98 20250210 8440 -50.65 20241226 3930 5.98 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
3 20250317 151258 57 100.00 KOSDAQ 제약 N N N N N 4220 5 2 0.12 295784960 70168 112.04 4250 4335 4120 5470 2955 4215 4215.38 0.80 0 -2167 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 363 -44.89 2.04 12 0.82 -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 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
4 20250317 141300 57 100.00 KOSDAQ 제약 N N N N N 4215 0 3 0.00 197673280 46654 74.50 4250 4335 4180 5470 2955 4215 4237.01 0.80 0 -4303 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 362 -44.84 2.04 12 0.54 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
5 20250317 131259 57 100.00 KOSDAQ 제약 N N N N N 4225 10 2 0.24 169868920 40055 63.96 4250 4335 4180 5470 2955 4215 4240.89 0.80 0 -4271 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 363 -44.95 2.05 12 0.47 -94.00 2065.00 8440 20241226 -49.94 3930 20250210 7.51 6720 -37.13 20250106 3930 7.51 20250210 8440 -49.94 20241226 3930 7.51 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
6 20250317 121258 57 100.00 KOSDAQ 제약 N N N N N 4235 20 2 0.47 145643710 34305 54.78 4250 4335 4180 5470 2955 4215 4245.55 0.80 0 -3184 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 364 -45.05 2.05 12 0.40 -94.00 2065.00 8440 20241226 -49.82 3930 20250210 7.76 6720 -36.98 20250106 3930 7.76 20250210 8440 -49.82 20241226 3930 7.76 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
7 20250317 111257 57 100.00 KOSDAQ 제약 N N N N N 4260 45 2 1.07 115593670 27172 43.39 4250 4335 4215 5470 2955 4215 4254.15 0.80 0 -1350 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 366 -45.32 2.06 12 0.32 -94.00 2065.00 8440 20241226 -49.53 3930 20250210 8.40 6720 -36.61 20250106 3930 8.40 20250210 8440 -49.53 20241226 3930 8.40 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
8 20250317 101256 57 100.00 KOSDAQ 제약 N N N N N 4255 40 2 0.95 81250385 19057 30.43 4250 4335 4215 5470 2955 4215 4263.55 0.80 0 -455 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 366 -45.27 2.06 12 0.22 -94.00 2065.00 8440 20241226 -49.59 3930 20250210 8.27 6720 -36.68 20250106 3930 8.27 20250210 8440 -49.59 20241226 3930 8.27 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
9 20250317 091259 57 100.00 KOSDAQ 제약 N N N N N 4245 30 2 0.71 28945050 6833 10.91 4250 4275 4215 5470 2955 4215 4236.07 0.80 0 -1154 4418 4316 4263 4161 4108 4290 4135 43 1255 500 2950 5 1 8591742 365 -45.16 2.06 12 0.08 -94.00 2065.00 8440 20241226 -49.70 3930 20250210 8.02 6720 -36.83 20250106 3930 8.02 20250210 8440 -49.70 20241226 3930 8.02 20250210 0.06 N 432980 500 42 억 68328 N N 0 N 00 N
10 20250314 161252 57 100.00 KOSDAQ 제약 N N N N N 4215 -55 5 -1.29 265275892 62301 46.46 4240 4365 4210 5550 2990 4270 4257.97 0.81 0 -1450 4573 4421 4313 4161 4053 4367 4107 43 1280 500 2980 5 1 8591742 362 -44.84 2.04 12 0.73 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.05 N 432980 500 42 억 69412 N N 0 N 00 N
11 20250314 151301 57 100.00 KOSDAQ 제약 N N N N N 4250 -20 5 -0.47 233768392 54838 40.90 4240 4365 4210 5550 2990 4270 4262.89 0.81 0 -239 4573 4421 4313 4161 4053 4367 4107 43 1280 500 2980 5 1 8591742 365 -45.21 2.06 12 0.64 -94.00 2065.00 8440 20241226 -49.64 3930 20250210 8.14 6720 -36.76 20250106 3930 8.14 20250210 8440 -49.64 20241226 3930 8.14 20250210 0.05 N 432980 500 42 억 69412 N N 0 N 00 N
12 20250314 141254 57 100.00 KOSDAQ 제약 N N N N N 4250 -20 5 -0.47 206890137 48511 36.18 4240 4365 4210 5550 2990 4270 4264.81 0.81 0 29 4573 4421 4313 4161 4053 4367 4107 43 1280 500 2980 5 1 8591742 365 -45.21 2.06 12 0.56 -94.00 2065.00 8440 20241226 -49.64 3930 20250210 8.14 6720 -36.76 20250106 3930 8.14 20250210 8440 -49.64 20241226 3930 8.14 20250210 0.05 N 432980 500 42 억 69412 N N 0 N 00 N