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
061250/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
20250313,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1087,-20,5,-1.81,142790350,129923,138.87,1107,1116,1087,1439,775,1107,1099.16,1.91,0,-63511,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,901,18.74,0.40,12,0.16,58.00,2697.00,2185,20240726,-50.25,1016,20241210,6.99,1377,-21.06,20250108,1087,0.00,20250313,2185,-50.25,20240726,1016,6.99,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,150555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-19,5,-1.72,130885375,118972,127.16,1107,1116,1087,1439,775,1107,1100.14,1.91,0,-59882,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,902,18.76,0.40,12,0.14,58.00,2697.00,2185,20240726,-50.21,1016,20241210,7.09,1377,-20.99,20250108,1087,0.09,20250313,2185,-50.21,20240726,1016,7.09,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1092,-15,5,-1.36,107402015,97424,104.13,1107,1116,1092,1439,775,1107,1102.42,1.91,0,-51816,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,905,18.83,0.40,12,0.12,58.00,2697.00,2185,20240726,-50.02,1016,20241210,7.48,1377,-20.70,20250108,1090,0.18,20250311,2185,-50.02,20240726,1016,7.48,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,130555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-9,5,-0.81,71136565,64294,68.72,1107,1116,1098,1439,775,1107,1106.43,1.91,0,-37328,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,910,18.93,0.41,12,0.08,58.00,2697.00,2185,20240726,-49.75,1016,20241210,8.07,1377,-20.26,20250108,1090,0.73,20250311,2185,-49.75,20240726,1016,8.07,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1105,-2,5,-0.18,50042307,45137,48.24,1107,1116,1103,1439,775,1107,1108.68,1.91,0,-20828,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,916,19.05,0.41,12,0.05,58.00,2697.00,2185,20240726,-49.43,1016,20241210,8.76,1377,-19.75,20250108,1090,1.38,20250311,2185,-49.43,20240726,1016,8.76,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,110554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,2,2,0.18,43211926,38957,41.64,1107,1116,1105,1439,775,1107,1109.22,1.91,0,-20964,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,919,19.12,0.41,12,0.05,58.00,2697.00,2185,20240726,-49.24,1016,20241210,9.15,1377,-19.46,20250108,1090,1.74,20250311,2185,-49.24,20240726,1016,9.15,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,100554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,2,2,0.18,28677279,25838,27.62,1107,1116,1107,1439,775,1107,1109.89,1.91,0,-19682,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,919,19.12,0.41,12,0.03,58.00,2697.00,2185,20240726,-49.24,1016,20241210,9.15,1377,-19.46,20250108,1090,1.74,20250311,2185,-49.24,20240726,1016,9.15,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250313,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1116,9,2,0.81,1497884,1350,1.44,1107,1116,1107,1439,775,1107,1109.54,1.91,0,707,1122,1114,1106,1098,1090,1118,1102,422,332,500,730,1,1,82874653,925,19.24,0.41,12,0.00,58.00,2697.00,2185,20240726,-48.92,1016,20241210,9.84,1377,-18.95,20250108,1090,2.39,20250311,2185,-48.92,20240726,1016,9.84,20241210,4.59,N,061250,500,421 억,,1585464,N,N,0,N,00,N
20250312,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,3,2,0.27,96919262,87618,30.12,1098,1114,1098,1435,773,1104,1106.15,1.88,0,28578,1132,1118,1104,1090,1076,1111,1083,422,331,500,720,1,1,82874653,917,19.09,0.41,12,0.11,58.00,2697.00,2185,20240726,-49.34,1016,20241210,8.96,1377,-19.61,20250108,1090,1.56,20250311,2185,-49.34,20240726,1016,8.96,20241210,4.58,N,061250,500,421 억,,1556886,N,N,0,N,00,N
20250312,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,5,2,0.45,89553592,80974,27.84,1098,1114,1098,1435,773,1104,1105.95,1.88,0,30068,1132,1118,1104,1090,1076,1111,1083,422,331,500,720,1,1,82874653,919,19.12,0.41,12,0.10,58.00,2697.00,2185,20240726,-49.24,1016,20241210,9.15,1377,-19.46,20250108,1090,1.74,20250311,2185,-49.24,20240726,1016,9.15,20241210,4.58,N,061250,500,421 억,,1556886,N,N,0,N,00,N
20250312,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1110,6,2,0.54,84743927,76624,26.34,1098,1114,1098,1435,773,1104,1105.97,1.88,0,27769,1132,1118,1104,1090,1076,1111,1083,422,331,500,720,1,1,82874653,920,19.14,0.41,12,0.09,58.00,2697.00,2185,20240726,-49.20,1016,20241210,9.25,1377,-19.39,20250108,1090,1.83,20250311,2185,-49.20,20240726,1016,9.25,20241210,4.58,N,061250,500,421 억,,1556886,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 20250313 160554 57 100.00 KOSDAQ 제약 N N N N N 1087 -20 5 -1.81 142790350 129923 138.87 1107 1116 1087 1439 775 1107 1099.16 1.91 0 -63511 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 901 18.74 0.40 12 0.16 58.00 2697.00 2185 20240726 -50.25 1016 20241210 6.99 1377 -21.06 20250108 1087 0.00 20250313 2185 -50.25 20240726 1016 6.99 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
3 20250313 150555 57 100.00 KOSDAQ 제약 N N N N N 1088 -19 5 -1.72 130885375 118972 127.16 1107 1116 1087 1439 775 1107 1100.14 1.91 0 -59882 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 902 18.76 0.40 12 0.14 58.00 2697.00 2185 20240726 -50.21 1016 20241210 7.09 1377 -20.99 20250108 1087 0.09 20250313 2185 -50.21 20240726 1016 7.09 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
4 20250313 140555 57 100.00 KOSDAQ 제약 N N N N N 1092 -15 5 -1.36 107402015 97424 104.13 1107 1116 1092 1439 775 1107 1102.42 1.91 0 -51816 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 905 18.83 0.40 12 0.12 58.00 2697.00 2185 20240726 -50.02 1016 20241210 7.48 1377 -20.70 20250108 1090 0.18 20250311 2185 -50.02 20240726 1016 7.48 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
5 20250313 130555 57 100.00 KOSDAQ 제약 N N N N N 1098 -9 5 -0.81 71136565 64294 68.72 1107 1116 1098 1439 775 1107 1106.43 1.91 0 -37328 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 910 18.93 0.41 12 0.08 58.00 2697.00 2185 20240726 -49.75 1016 20241210 8.07 1377 -20.26 20250108 1090 0.73 20250311 2185 -49.75 20240726 1016 8.07 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
6 20250313 120555 57 100.00 KOSDAQ 제약 N N N N N 1105 -2 5 -0.18 50042307 45137 48.24 1107 1116 1103 1439 775 1107 1108.68 1.91 0 -20828 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 916 19.05 0.41 12 0.05 58.00 2697.00 2185 20240726 -49.43 1016 20241210 8.76 1377 -19.75 20250108 1090 1.38 20250311 2185 -49.43 20240726 1016 8.76 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
7 20250313 110554 57 100.00 KOSDAQ 제약 N N N N N 1109 2 2 0.18 43211926 38957 41.64 1107 1116 1105 1439 775 1107 1109.22 1.91 0 -20964 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 919 19.12 0.41 12 0.05 58.00 2697.00 2185 20240726 -49.24 1016 20241210 9.15 1377 -19.46 20250108 1090 1.74 20250311 2185 -49.24 20240726 1016 9.15 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
8 20250313 100554 57 100.00 KOSDAQ 제약 N N N N N 1109 2 2 0.18 28677279 25838 27.62 1107 1116 1107 1439 775 1107 1109.89 1.91 0 -19682 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 919 19.12 0.41 12 0.03 58.00 2697.00 2185 20240726 -49.24 1016 20241210 9.15 1377 -19.46 20250108 1090 1.74 20250311 2185 -49.24 20240726 1016 9.15 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
9 20250313 090556 57 100.00 KOSDAQ 제약 N N N N N 1116 9 2 0.81 1497884 1350 1.44 1107 1116 1107 1439 775 1107 1109.54 1.91 0 707 1122 1114 1106 1098 1090 1118 1102 422 332 500 730 1 1 82874653 925 19.24 0.41 12 0.00 58.00 2697.00 2185 20240726 -48.92 1016 20241210 9.84 1377 -18.95 20250108 1090 2.39 20250311 2185 -48.92 20240726 1016 9.84 20241210 4.59 N 061250 500 421 억 1585464 N N 0 N 00 N
10 20250312 160551 57 100.00 KOSDAQ 제약 N N N N N 1107 3 2 0.27 96919262 87618 30.12 1098 1114 1098 1435 773 1104 1106.15 1.88 0 28578 1132 1118 1104 1090 1076 1111 1083 422 331 500 720 1 1 82874653 917 19.09 0.41 12 0.11 58.00 2697.00 2185 20240726 -49.34 1016 20241210 8.96 1377 -19.61 20250108 1090 1.56 20250311 2185 -49.34 20240726 1016 8.96 20241210 4.58 N 061250 500 421 억 1556886 N N 0 N 00 N
11 20250312 150552 57 100.00 KOSDAQ 제약 N N N N N 1109 5 2 0.45 89553592 80974 27.84 1098 1114 1098 1435 773 1104 1105.95 1.88 0 30068 1132 1118 1104 1090 1076 1111 1083 422 331 500 720 1 1 82874653 919 19.12 0.41 12 0.10 58.00 2697.00 2185 20240726 -49.24 1016 20241210 9.15 1377 -19.46 20250108 1090 1.74 20250311 2185 -49.24 20240726 1016 9.15 20241210 4.58 N 061250 500 421 억 1556886 N N 0 N 00 N
12 20250312 140551 57 100.00 KOSDAQ 제약 N N N N N 1110 6 2 0.54 84743927 76624 26.34 1098 1114 1098 1435 773 1104 1105.97 1.88 0 27769 1132 1118 1104 1090 1076 1111 1083 422 331 500 720 1 1 82874653 920 19.14 0.41 12 0.09 58.00 2697.00 2185 20240726 -49.20 1016 20241210 9.25 1377 -19.39 20250108 1090 1.83 20250311 2185 -49.20 20240726 1016 9.25 20241210 4.58 N 061250 500 421 억 1556886 N N 0 N 00 N