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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046210/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
20250313,160507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-90,5,-3.37,195980422,75321,102.08,2670,2750,2500,3470,1870,2670,2601.94,0.50,0,-8581,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1126,-19.11,1.66,12,0.17,-135.00,1550.00,5450,20240326,-52.66,1987,20250310,29.84,3315,-22.17,20250115,1987,29.84,20250310,5450,-52.66,20240326,1987,29.84,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,150508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-85,5,-3.18,179458462,68907,93.39,2670,2750,2500,3470,1870,2670,2604.36,0.50,0,-5872,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1129,-19.15,1.67,12,0.16,-135.00,1550.00,5450,20240326,-52.57,1987,20250310,30.10,3315,-22.02,20250115,1987,30.10,20250310,5450,-52.57,20240326,1987,30.10,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,140507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-100,5,-3.75,154126760,59092,80.08,2670,2750,2500,3470,1870,2670,2608.25,0.50,0,-7193,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1122,-19.04,1.66,12,0.14,-135.00,1550.00,5450,20240326,-52.84,1987,20250310,29.34,3315,-22.47,20250115,1987,29.34,20250310,5450,-52.84,20240326,1987,29.34,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,130507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-90,5,-3.37,121342035,46326,62.78,2670,2750,2500,3470,1870,2670,2619.31,0.50,0,-3515,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1126,-19.11,1.66,12,0.11,-135.00,1550.00,5450,20240326,-52.66,1987,20250310,29.84,3315,-22.17,20250115,1987,29.84,20250310,5450,-52.66,20240326,1987,29.84,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2580,-90,5,-3.37,104069125,39640,53.72,2670,2750,2500,3470,1870,2670,2625.36,0.50,0,-2235,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1126,-19.11,1.66,12,0.09,-135.00,1550.00,5450,20240326,-52.66,1987,20250310,29.84,3315,-22.17,20250115,1987,29.84,20250310,5450,-52.66,20240326,1987,29.84,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,110507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,-50,5,-1.87,73567665,27851,37.74,2670,2750,2600,3470,1870,2670,2641.47,0.50,0,-762,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1144,-19.41,1.69,12,0.06,-135.00,1550.00,5450,20240326,-51.93,1987,20250310,31.86,3315,-20.97,20250115,1987,31.86,20250310,5450,-51.93,20240326,1987,31.86,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,100506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-30,5,-1.12,32959880,12348,16.73,2670,2750,2640,3470,1870,2670,2669.25,0.50,0,-3213,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1153,-19.56,1.70,12,0.03,-135.00,1550.00,5450,20240326,-51.56,1987,20250310,32.86,3315,-20.36,20250115,1987,32.86,20250310,5450,-51.56,20240326,1987,32.86,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250313,090509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,30,2,1.12,3311020,1231,1.67,2670,2750,2670,3470,1870,2670,2689.70,0.50,0,262,2836,2752,2656,2572,2476,2760,2580,218,800,500,500,5,1,43657588,1179,-20.00,1.74,12,0.00,-135.00,1550.00,5450,20240326,-50.46,1987,20250310,35.88,3315,-18.55,20250115,1987,35.88,20250310,5450,-50.46,20240326,1987,35.88,20250310,0.19,N,046210,500,218 억,,219022,N,N,5,N,00,N
20250312,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,50,2,1.91,198072445,73678,129.77,2670,2740,2560,3405,1835,2620,2688.35,0.54,0,-18502,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1166,-19.78,1.72,12,0.17,-135.00,1550.00,5450,20240326,-51.01,1987,20250310,34.37,3315,-19.46,20250115,1987,34.37,20250310,5450,-51.01,20240326,1987,34.37,20250310,0.20,N,046210,500,218 억,,237571,N,N,5,N,00,N
20250312,150505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,60,2,2.29,191057780,71052,125.14,2670,2740,2560,3405,1835,2620,2688.99,0.54,0,-18325,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1170,-19.85,1.73,12,0.16,-135.00,1550.00,5450,20240326,-50.83,1987,20250310,34.88,3315,-19.16,20250115,1987,34.88,20250310,5450,-50.83,20240326,1987,34.88,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,N,00,N
20250312,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,85,2,3.24,183423205,68211,120.14,2670,2740,2560,3405,1835,2620,2689.06,0.54,0,-17653,2773,2696,2608,2531,2443,2735,2570,218,785,500,500,5,1,43657588,1181,-20.04,1.75,12,0.16,-135.00,1550.00,5450,20240326,-50.37,1987,20250310,36.13,3315,-18.40,20250115,1987,36.13,20250310,5450,-50.37,20240326,1987,36.13,20250310,0.20,N,046210,500,218 억,,237571,N,N,21,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 20250313 160507 57 100.00 KOSDAQ 제약 N N N N N 2580 -90 5 -3.37 195980422 75321 102.08 2670 2750 2500 3470 1870 2670 2601.94 0.50 0 -8581 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1126 -19.11 1.66 12 0.17 -135.00 1550.00 5450 20240326 -52.66 1987 20250310 29.84 3315 -22.17 20250115 1987 29.84 20250310 5450 -52.66 20240326 1987 29.84 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
3 20250313 150508 57 100.00 KOSDAQ 제약 N N N N N 2585 -85 5 -3.18 179458462 68907 93.39 2670 2750 2500 3470 1870 2670 2604.36 0.50 0 -5872 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1129 -19.15 1.67 12 0.16 -135.00 1550.00 5450 20240326 -52.57 1987 20250310 30.10 3315 -22.02 20250115 1987 30.10 20250310 5450 -52.57 20240326 1987 30.10 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
4 20250313 140507 57 100.00 KOSDAQ 제약 N N N N N 2570 -100 5 -3.75 154126760 59092 80.08 2670 2750 2500 3470 1870 2670 2608.25 0.50 0 -7193 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1122 -19.04 1.66 12 0.14 -135.00 1550.00 5450 20240326 -52.84 1987 20250310 29.34 3315 -22.47 20250115 1987 29.34 20250310 5450 -52.84 20240326 1987 29.34 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
5 20250313 130507 57 100.00 KOSDAQ 제약 N N N N N 2580 -90 5 -3.37 121342035 46326 62.78 2670 2750 2500 3470 1870 2670 2619.31 0.50 0 -3515 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1126 -19.11 1.66 12 0.11 -135.00 1550.00 5450 20240326 -52.66 1987 20250310 29.84 3315 -22.17 20250115 1987 29.84 20250310 5450 -52.66 20240326 1987 29.84 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
6 20250313 120507 57 100.00 KOSDAQ 제약 N N N N N 2580 -90 5 -3.37 104069125 39640 53.72 2670 2750 2500 3470 1870 2670 2625.36 0.50 0 -2235 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1126 -19.11 1.66 12 0.09 -135.00 1550.00 5450 20240326 -52.66 1987 20250310 29.84 3315 -22.17 20250115 1987 29.84 20250310 5450 -52.66 20240326 1987 29.84 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
7 20250313 110507 57 100.00 KOSDAQ 제약 N N N N N 2620 -50 5 -1.87 73567665 27851 37.74 2670 2750 2600 3470 1870 2670 2641.47 0.50 0 -762 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1144 -19.41 1.69 12 0.06 -135.00 1550.00 5450 20240326 -51.93 1987 20250310 31.86 3315 -20.97 20250115 1987 31.86 20250310 5450 -51.93 20240326 1987 31.86 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
8 20250313 100506 57 100.00 KOSDAQ 제약 N N N N N 2640 -30 5 -1.12 32959880 12348 16.73 2670 2750 2640 3470 1870 2670 2669.25 0.50 0 -3213 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1153 -19.56 1.70 12 0.03 -135.00 1550.00 5450 20240326 -51.56 1987 20250310 32.86 3315 -20.36 20250115 1987 32.86 20250310 5450 -51.56 20240326 1987 32.86 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
9 20250313 090509 57 100.00 KOSDAQ 제약 N N N N N 2700 30 2 1.12 3311020 1231 1.67 2670 2750 2670 3470 1870 2670 2689.70 0.50 0 262 2836 2752 2656 2572 2476 2760 2580 218 800 500 500 5 1 43657588 1179 -20.00 1.74 12 0.00 -135.00 1550.00 5450 20240326 -50.46 1987 20250310 35.88 3315 -18.55 20250115 1987 35.88 20250310 5450 -50.46 20240326 1987 35.88 20250310 0.19 N 046210 500 218 억 219022 N N 5 N 00 N
10 20250312 160505 57 100.00 KOSDAQ 제약 N N N N N 2670 50 2 1.91 198072445 73678 129.77 2670 2740 2560 3405 1835 2620 2688.35 0.54 0 -18502 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1166 -19.78 1.72 12 0.17 -135.00 1550.00 5450 20240326 -51.01 1987 20250310 34.37 3315 -19.46 20250115 1987 34.37 20250310 5450 -51.01 20240326 1987 34.37 20250310 0.20 N 046210 500 218 억 237571 N N 5 N 00 N
11 20250312 150505 57 100.00 KOSDAQ 제약 N N N N N 2680 60 2 2.29 191057780 71052 125.14 2670 2740 2560 3405 1835 2620 2688.99 0.54 0 -18325 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1170 -19.85 1.73 12 0.16 -135.00 1550.00 5450 20240326 -50.83 1987 20250310 34.88 3315 -19.16 20250115 1987 34.88 20250310 5450 -50.83 20240326 1987 34.88 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N
12 20250312 140504 57 100.00 KOSDAQ 제약 N N N N N 2705 85 2 3.24 183423205 68211 120.14 2670 2740 2560 3405 1835 2620 2689.06 0.54 0 -17653 2773 2696 2608 2531 2443 2735 2570 218 785 500 500 5 1 43657588 1181 -20.04 1.75 12 0.16 -135.00 1550.00 5450 20240326 -50.37 1987 20250310 36.13 3315 -18.40 20250115 1987 36.13 20250310 5450 -50.37 20240326 1987 36.13 20250310 0.20 N 046210 500 218 억 237571 N N 21 N 00 N