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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,65,2,1.75,66514889,17616,125.68,3660,3840,3660,4820,2600,3710,3775.82,0.00,0,979,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,454,3.15,0.42,12,0.15,1199.00,9005.00,9300,20240605,-59.41,3660,20250311,3.14,5880,-35.80,20250102,3660,3.14,20250311,6480,-41.74,20241230,520,625.96,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,35,2,0.94,62294524,16495,117.68,3660,3840,3660,4820,2600,3710,3776.57,0.00,0,1081,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,450,3.12,0.42,12,0.14,1199.00,9005.00,9300,20240605,-59.73,3660,20250311,2.32,5880,-36.31,20250102,3660,2.32,20250311,6480,-42.21,20241230,520,620.19,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3765,55,2,1.48,54079739,14302,102.03,3660,3840,3660,4820,2600,3710,3781.27,0.00,0,881,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,453,3.14,0.42,12,0.12,1199.00,9005.00,9300,20240605,-59.52,3660,20250311,2.87,5880,-35.97,20250102,3660,2.87,20250311,6480,-41.90,20241230,520,624.04,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,50,2,1.35,48443434,12799,91.31,3660,3840,3660,4820,2600,3710,3784.94,0.00,0,759,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,452,3.14,0.42,12,0.11,1199.00,9005.00,9300,20240605,-59.57,3660,20250311,2.73,5880,-36.05,20250102,3660,2.73,20250311,6480,-41.98,20241230,520,623.08,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,120911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3760,50,2,1.35,45142589,11921,85.05,3660,3840,3660,4820,2600,3710,3786.81,0.00,0,635,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,452,3.14,0.42,12,0.10,1199.00,9005.00,9300,20240605,-59.57,3660,20250311,2.73,5880,-36.05,20250102,3660,2.73,20250311,6480,-41.98,20241230,520,623.08,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,45,2,1.21,40439097,10669,76.11,3660,3840,3660,4820,2600,3710,3790.34,0.00,0,597,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,452,3.13,0.42,12,0.09,1199.00,9005.00,9300,20240605,-59.62,3660,20250311,2.60,5880,-36.14,20250102,3660,2.60,20250311,6480,-42.05,20241230,520,622.12,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,65,2,1.75,38994617,10284,73.37,3660,3840,3660,4820,2600,3710,3791.78,0.00,0,599,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,454,3.15,0.42,12,0.09,1199.00,9005.00,9300,20240605,-59.41,3660,20250311,3.14,5880,-35.80,20250102,3660,3.14,20250311,6480,-41.74,20241230,520,625.96,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250311,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3740,30,2,0.81,2082910,563,4.02,3660,3740,3660,4820,2600,3710,3699.66,0.00,0,-40,3843,3776,3723,3656,3603,3810,3690,120,1110,1000,2440,5,1,12025023,450,3.12,0.42,12,0.00,1199.00,9005.00,9300,20240605,-59.78,3660,20250311,2.19,5880,-36.39,20250102,3660,2.19,20250311,6480,-42.28,20241230,520,619.23,20241125,1.02,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250310,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,-70,5,-1.85,52378080,14016,91.17,3670,3790,3670,4910,2650,3780,3737.02,0.00,0,2058,3893,3836,3803,3746,3713,3820,3730,120,1130,1000,2490,5,1,12025023,446,3.09,0.41,12,0.12,1199.00,9005.00,9300,20240605,-60.11,3670,20250310,1.09,5880,-36.90,20250102,3670,1.09,20250310,6480,-42.75,20241230,520,613.46,20241125,1.12,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250310,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3745,-35,5,-0.93,50863910,13608,88.51,3670,3790,3670,4910,2650,3780,3737.79,0.00,0,2145,3893,3836,3803,3746,3713,3820,3730,120,1130,1000,2490,5,1,12025023,450,3.12,0.42,12,0.11,1199.00,9005.00,9300,20240605,-59.73,3670,20250310,2.04,5880,-36.31,20250102,3670,2.04,20250310,6480,-42.21,20241230,520,620.19,20241125,1.12,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250310,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,-5,5,-0.13,34408505,9205,59.87,3670,3790,3670,4910,2650,3780,3738.02,0.00,0,1589,3893,3836,3803,3746,3713,3820,3730,120,1130,1000,2490,5,1,12025023,454,3.15,0.42,12,0.08,1199.00,9005.00,9300,20240605,-59.41,3670,20250310,2.86,5880,-35.80,20250102,3670,2.86,20250310,6480,-41.74,20241230,520,625.96,20241125,1.12,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 20250311 160909 57 100.00 KOSDAQ 제약 N N N N N 3775 65 2 1.75 66514889 17616 125.68 3660 3840 3660 4820 2600 3710 3775.82 0.00 0 979 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 454 3.15 0.42 12 0.15 1199.00 9005.00 9300 20240605 -59.41 3660 20250311 3.14 5880 -35.80 20250102 3660 3.14 20250311 6480 -41.74 20241230 520 625.96 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250311 150912 57 100.00 KOSDAQ 제약 N N N N N 3745 35 2 0.94 62294524 16495 117.68 3660 3840 3660 4820 2600 3710 3776.57 0.00 0 1081 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 450 3.12 0.42 12 0.14 1199.00 9005.00 9300 20240605 -59.73 3660 20250311 2.32 5880 -36.31 20250102 3660 2.32 20250311 6480 -42.21 20241230 520 620.19 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250311 140914 57 100.00 KOSDAQ 제약 N N N N N 3765 55 2 1.48 54079739 14302 102.03 3660 3840 3660 4820 2600 3710 3781.27 0.00 0 881 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 453 3.14 0.42 12 0.12 1199.00 9005.00 9300 20240605 -59.52 3660 20250311 2.87 5880 -35.97 20250102 3660 2.87 20250311 6480 -41.90 20241230 520 624.04 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250311 130912 57 100.00 KOSDAQ 제약 N N N N N 3760 50 2 1.35 48443434 12799 91.31 3660 3840 3660 4820 2600 3710 3784.94 0.00 0 759 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 452 3.14 0.42 12 0.11 1199.00 9005.00 9300 20240605 -59.57 3660 20250311 2.73 5880 -36.05 20250102 3660 2.73 20250311 6480 -41.98 20241230 520 623.08 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250311 120911 57 100.00 KOSDAQ 제약 N N N N N 3760 50 2 1.35 45142589 11921 85.05 3660 3840 3660 4820 2600 3710 3786.81 0.00 0 635 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 452 3.14 0.42 12 0.10 1199.00 9005.00 9300 20240605 -59.57 3660 20250311 2.73 5880 -36.05 20250102 3660 2.73 20250311 6480 -41.98 20241230 520 623.08 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250311 110910 57 100.00 KOSDAQ 제약 N N N N N 3755 45 2 1.21 40439097 10669 76.11 3660 3840 3660 4820 2600 3710 3790.34 0.00 0 597 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 452 3.13 0.42 12 0.09 1199.00 9005.00 9300 20240605 -59.62 3660 20250311 2.60 5880 -36.14 20250102 3660 2.60 20250311 6480 -42.05 20241230 520 622.12 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250311 100912 57 100.00 KOSDAQ 제약 N N N N N 3775 65 2 1.75 38994617 10284 73.37 3660 3840 3660 4820 2600 3710 3791.78 0.00 0 599 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 454 3.15 0.42 12 0.09 1199.00 9005.00 9300 20240605 -59.41 3660 20250311 3.14 5880 -35.80 20250102 3660 3.14 20250311 6480 -41.74 20241230 520 625.96 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250311 090913 57 100.00 KOSDAQ 제약 N N N N N 3740 30 2 0.81 2082910 563 4.02 3660 3740 3660 4820 2600 3710 3699.66 0.00 0 -40 3843 3776 3723 3656 3603 3810 3690 120 1110 1000 2440 5 1 12025023 450 3.12 0.42 12 0.00 1199.00 9005.00 9300 20240605 -59.78 3660 20250311 2.19 5880 -36.39 20250102 3660 2.19 20250311 6480 -42.28 20241230 520 619.23 20241125 1.02 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250310 160904 57 100.00 KOSDAQ 제약 N N N N N 3710 -70 5 -1.85 52378080 14016 91.17 3670 3790 3670 4910 2650 3780 3737.02 0.00 0 2058 3893 3836 3803 3746 3713 3820 3730 120 1130 1000 2490 5 1 12025023 446 3.09 0.41 12 0.12 1199.00 9005.00 9300 20240605 -60.11 3670 20250310 1.09 5880 -36.90 20250102 3670 1.09 20250310 6480 -42.75 20241230 520 613.46 20241125 1.12 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250310 150910 57 100.00 KOSDAQ 제약 N N N N N 3745 -35 5 -0.93 50863910 13608 88.51 3670 3790 3670 4910 2650 3780 3737.79 0.00 0 2145 3893 3836 3803 3746 3713 3820 3730 120 1130 1000 2490 5 1 12025023 450 3.12 0.42 12 0.11 1199.00 9005.00 9300 20240605 -59.73 3670 20250310 2.04 5880 -36.31 20250102 3670 2.04 20250310 6480 -42.21 20241230 520 620.19 20241125 1.12 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250310 140909 57 100.00 KOSDAQ 제약 N N N N N 3775 -5 5 -0.13 34408505 9205 59.87 3670 3790 3670 4910 2650 3780 3738.02 0.00 0 1589 3893 3836 3803 3746 3713 3820 3730 120 1130 1000 2490 5 1 12025023 454 3.15 0.42 12 0.08 1199.00 9005.00 9300 20240605 -59.41 3670 20250310 2.86 5880 -35.80 20250102 3670 2.86 20250310 6480 -41.74 20241230 520 625.96 20241125 1.12 N 200230 1000 120 억 0 N N 0 N 00 N