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
464280/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
20250317,161333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13800,-220,5,-1.57,378200430,27306,68.28,14030,14110,13710,18220,9820,14020,13846.87,3.70,0,-7192,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,763,14.71,2.69,12,0.49,938.00,5130.00,60700,20240822,-77.27,11970,20241115,15.29,15290,-9.74,20250108,12550,9.96,20250203,60700,-77.27,20240822,11970,15.29,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,151332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,-150,5,-1.07,358069150,25848,64.63,14030,14110,13710,18220,9820,14020,13849.14,3.70,0,-6952,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,767,14.79,2.70,12,0.47,938.00,5130.00,60700,20240822,-77.15,11970,20241115,15.87,15290,-9.29,20250108,12550,10.52,20250203,60700,-77.15,20240822,11970,15.87,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,141334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13860,-160,5,-1.14,336681570,24304,60.77,14030,14110,13710,18220,9820,14020,13848.95,3.70,0,-6455,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,766,14.78,2.70,12,0.44,938.00,5130.00,60700,20240822,-77.17,11970,20241115,15.79,15290,-9.35,20250108,12550,10.44,20250203,60700,-77.17,20240822,11970,15.79,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,131333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13830,-190,5,-1.36,320509960,23134,57.85,14030,14110,13710,18220,9820,14020,13850.35,3.70,0,-6023,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,765,14.74,2.70,12,0.42,938.00,5130.00,60700,20240822,-77.22,11970,20241115,15.54,15290,-9.55,20250108,12550,10.20,20250203,60700,-77.22,20240822,11970,15.54,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,121332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13890,-130,5,-0.93,307541280,22194,55.50,14030,14110,13710,18220,9820,14020,13852.70,3.70,0,-6160,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,768,14.81,2.71,12,0.40,938.00,5130.00,60700,20240822,-77.12,11970,20241115,16.04,15290,-9.16,20250108,12550,10.68,20250203,60700,-77.12,20240822,11970,16.04,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,111331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,-230,5,-1.64,256613560,18501,46.26,14030,14110,13780,18220,9820,14020,13865.54,3.70,0,-4667,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,763,14.70,2.69,12,0.33,938.00,5130.00,60700,20240822,-77.28,11970,20241115,15.20,15290,-9.81,20250108,12550,9.88,20250203,60700,-77.28,20240822,11970,15.20,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,101331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13860,-160,5,-1.14,132262070,9513,23.79,14030,14110,13850,18220,9820,14020,13895.93,3.70,0,-2400,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,766,14.78,2.70,12,0.17,938.00,5130.00,60700,20240822,-77.17,11970,20241115,15.79,15290,-9.35,20250108,12550,10.44,20250203,60700,-77.17,20240822,11970,15.79,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250317,091334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13880,-140,5,-1.00,40708900,2914,7.29,14030,14110,13880,18220,9820,14020,13958.11,3.70,0,-1348,14340,14180,13890,13730,13440,14260,13810,6,4200,100,8690,10,1,5530000,768,14.80,2.71,12,0.05,938.00,5130.00,60700,20240822,-77.13,11970,20241115,15.96,15290,-9.22,20250108,12550,10.60,20250203,60700,-77.13,20240822,11970,15.96,20241115,5.70,N,464280,100,5 억,,204396,N,N,0,N,00,N
20250314,161326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14020,360,2,2.64,551739395,39673,90.61,13600,14050,13600,17750,9570,13660,13906.23,3.53,0,9107,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,775,14.95,2.73,12,0.72,938.00,5130.00,60700,20240822,-76.90,11970,20241115,17.13,15290,-8.31,20250108,12550,11.71,20250203,60700,-76.90,20240822,11970,17.13,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N
20250314,151336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14010,350,2,2.56,518377525,37293,85.17,13600,14050,13600,17750,9570,13660,13900.13,3.53,0,9346,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,775,14.94,2.73,12,0.67,938.00,5130.00,60700,20240822,-76.92,11970,20241115,17.04,15290,-8.37,20250108,12550,11.63,20250203,60700,-76.92,20240822,11970,17.04,20241115,5.63,N,464280,100,5 억,,195068,N,N,0,N,00,N
20250314,141329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,330,2,2.42,438324305,31572,72.11,13600,14050,13600,17750,9570,13660,13883.32,3.53,0,9306,14486,14072,13836,13422,13186,13955,13305,6,4090,100,8460,10,1,5530000,774,14.91,2.73,12,0.57,938.00,5130.00,60700,20240822,-76.95,11970,20241115,16.88,15290,-8.50,20250108,12550,11.47,20250203,60700,-76.95,20240822,11970,16.88,20241115,5.63,N,464280,100,5 억,,195068,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 161333 57 100.00 KOSDAQ 제약 N N N N N 13800 -220 5 -1.57 378200430 27306 68.28 14030 14110 13710 18220 9820 14020 13846.87 3.70 0 -7192 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 763 14.71 2.69 12 0.49 938.00 5130.00 60700 20240822 -77.27 11970 20241115 15.29 15290 -9.74 20250108 12550 9.96 20250203 60700 -77.27 20240822 11970 15.29 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
3 20250317 151332 57 100.00 KOSDAQ 제약 N N N N N 13870 -150 5 -1.07 358069150 25848 64.63 14030 14110 13710 18220 9820 14020 13849.14 3.70 0 -6952 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 767 14.79 2.70 12 0.47 938.00 5130.00 60700 20240822 -77.15 11970 20241115 15.87 15290 -9.29 20250108 12550 10.52 20250203 60700 -77.15 20240822 11970 15.87 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
4 20250317 141334 57 100.00 KOSDAQ 제약 N N N N N 13860 -160 5 -1.14 336681570 24304 60.77 14030 14110 13710 18220 9820 14020 13848.95 3.70 0 -6455 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 766 14.78 2.70 12 0.44 938.00 5130.00 60700 20240822 -77.17 11970 20241115 15.79 15290 -9.35 20250108 12550 10.44 20250203 60700 -77.17 20240822 11970 15.79 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
5 20250317 131333 57 100.00 KOSDAQ 제약 N N N N N 13830 -190 5 -1.36 320509960 23134 57.85 14030 14110 13710 18220 9820 14020 13850.35 3.70 0 -6023 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 765 14.74 2.70 12 0.42 938.00 5130.00 60700 20240822 -77.22 11970 20241115 15.54 15290 -9.55 20250108 12550 10.20 20250203 60700 -77.22 20240822 11970 15.54 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
6 20250317 121332 57 100.00 KOSDAQ 제약 N N N N N 13890 -130 5 -0.93 307541280 22194 55.50 14030 14110 13710 18220 9820 14020 13852.70 3.70 0 -6160 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 768 14.81 2.71 12 0.40 938.00 5130.00 60700 20240822 -77.12 11970 20241115 16.04 15290 -9.16 20250108 12550 10.68 20250203 60700 -77.12 20240822 11970 16.04 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
7 20250317 111331 57 100.00 KOSDAQ 제약 N N N N N 13790 -230 5 -1.64 256613560 18501 46.26 14030 14110 13780 18220 9820 14020 13865.54 3.70 0 -4667 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 763 14.70 2.69 12 0.33 938.00 5130.00 60700 20240822 -77.28 11970 20241115 15.20 15290 -9.81 20250108 12550 9.88 20250203 60700 -77.28 20240822 11970 15.20 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
8 20250317 101331 57 100.00 KOSDAQ 제약 N N N N N 13860 -160 5 -1.14 132262070 9513 23.79 14030 14110 13850 18220 9820 14020 13895.93 3.70 0 -2400 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 766 14.78 2.70 12 0.17 938.00 5130.00 60700 20240822 -77.17 11970 20241115 15.79 15290 -9.35 20250108 12550 10.44 20250203 60700 -77.17 20240822 11970 15.79 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
9 20250317 091334 57 100.00 KOSDAQ 제약 N N N N N 13880 -140 5 -1.00 40708900 2914 7.29 14030 14110 13880 18220 9820 14020 13958.11 3.70 0 -1348 14340 14180 13890 13730 13440 14260 13810 6 4200 100 8690 10 1 5530000 768 14.80 2.71 12 0.05 938.00 5130.00 60700 20240822 -77.13 11970 20241115 15.96 15290 -9.22 20250108 12550 10.60 20250203 60700 -77.13 20240822 11970 15.96 20241115 5.70 N 464280 100 5 억 204396 N N 0 N 00 N
10 20250314 161326 57 100.00 KOSDAQ 제약 N N N N N 14020 360 2 2.64 551739395 39673 90.61 13600 14050 13600 17750 9570 13660 13906.23 3.53 0 9107 14486 14072 13836 13422 13186 13955 13305 6 4090 100 8460 10 1 5530000 775 14.95 2.73 12 0.72 938.00 5130.00 60700 20240822 -76.90 11970 20241115 17.13 15290 -8.31 20250108 12550 11.71 20250203 60700 -76.90 20240822 11970 17.13 20241115 5.63 N 464280 100 5 억 195068 N N 0 N 00 N
11 20250314 151336 57 100.00 KOSDAQ 제약 N N N N N 14010 350 2 2.56 518377525 37293 85.17 13600 14050 13600 17750 9570 13660 13900.13 3.53 0 9346 14486 14072 13836 13422 13186 13955 13305 6 4090 100 8460 10 1 5530000 775 14.94 2.73 12 0.67 938.00 5130.00 60700 20240822 -76.92 11970 20241115 17.04 15290 -8.37 20250108 12550 11.63 20250203 60700 -76.92 20240822 11970 17.04 20241115 5.63 N 464280 100 5 억 195068 N N 0 N 00 N
12 20250314 141329 57 100.00 KOSDAQ 제약 N N N N N 13990 330 2 2.42 438324305 31572 72.11 13600 14050 13600 17750 9570 13660 13883.32 3.53 0 9306 14486 14072 13836 13422 13186 13955 13305 6 4090 100 8460 10 1 5530000 774 14.91 2.73 12 0.57 938.00 5130.00 60700 20240822 -76.95 11970 20241115 16.88 15290 -8.50 20250108 12550 11.47 20250203 60700 -76.95 20240822 11970 16.88 20241115 5.63 N 464280 100 5 억 195068 N N 0 N 00 N