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
114450/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
20250313,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-25,5,-1.48,30262298,18183,112.07,1658,1677,1657,2190,1181,1686,1664.32,1.29,0,-777,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,332,-2.03,0.91,12,0.09,-818.00,1816.00,4545,20240816,-63.45,1452,20241209,14.39,2075,-19.95,20250108,1587,4.66,20250102,4545,-63.45,20240816,1452,14.39,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1668,-18,5,-1.07,25188044,15130,93.25,1658,1677,1657,2190,1181,1686,1664.77,1.29,0,30,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,334,-2.04,0.92,12,0.08,-818.00,1816.00,4545,20240816,-63.30,1452,20241209,14.88,2075,-19.61,20250108,1587,5.10,20250102,4545,-63.30,20240816,1452,14.88,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,140802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-16,5,-0.95,21084370,12668,78.08,1658,1677,1657,2190,1181,1686,1664.38,1.29,0,58,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,334,-2.04,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.26,1452,20241209,15.01,2075,-19.52,20250108,1587,5.23,20250102,4545,-63.26,20240816,1452,15.01,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,130802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-16,5,-0.95,19260780,11576,71.35,1658,1677,1657,2190,1181,1686,1663.85,1.29,0,139,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,334,-2.04,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.26,1452,20241209,15.01,2075,-19.52,20250108,1587,5.23,20250102,4545,-63.26,20240816,1452,15.01,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,120802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,-22,5,-1.30,15987209,9616,59.27,1658,1677,1657,2190,1181,1686,1662.56,1.29,0,560,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,333,-2.03,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,110803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-24,5,-1.42,15772112,9487,58.47,1658,1677,1657,2190,1181,1686,1662.50,1.29,0,637,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,332,-2.03,0.92,12,0.05,-818.00,1816.00,4545,20240816,-63.43,1452,20241209,14.46,2075,-19.90,20250108,1587,4.73,20250102,4545,-63.43,20240816,1452,14.46,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,-22,5,-1.30,12010910,7228,44.55,1658,1677,1657,2190,1181,1686,1661.72,1.29,0,603,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,333,-2.03,0.92,12,0.04,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250313,090804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1664,-22,5,-1.30,5492533,3312,20.41,1658,1667,1657,2190,1181,1686,1658.37,1.29,0,682,1725,1705,1675,1655,1625,1715,1665,100,504,500,1010,1,1,20000000,333,-2.03,0.92,12,0.02,-818.00,1816.00,4545,20240816,-63.39,1452,20241209,14.60,2075,-19.81,20250108,1587,4.85,20250102,4545,-63.39,20240816,1452,14.60,20241209,0.04,N,114450,500,100 억,,257537,N,N,0,N,00,N
20250312,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,24,2,1.44,25205460,15173,90.76,1645,1695,1645,2160,1164,1662,1661.20,1.33,0,350,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,337,-2.06,0.93,12,0.08,-818.00,1816.00,4545,20240816,-62.90,1452,20241209,16.12,2075,-18.75,20250108,1587,6.24,20250102,4545,-62.90,20240816,1452,16.12,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,3,2,0.18,22934980,13819,82.66,1645,1695,1645,2160,1164,1662,1659.67,1.33,0,558,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,333,-2.04,0.92,12,0.07,-818.00,1816.00,4545,20240816,-63.37,1452,20241209,14.67,2075,-19.76,20250108,1587,4.91,20250102,4545,-63.37,20240816,1452,14.67,20241209,0.04,N,114450,500,100 억,,265987,N,N,0,N,00,N
20250312,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,7,2,0.42,21287046,12830,76.75,1645,1695,1645,2160,1164,1662,1659.16,1.33,0,683,1710,1686,1661,1637,1612,1673,1624,100,498,500,990,1,1,20000000,334,-2.04,0.92,12,0.06,-818.00,1816.00,4545,20240816,-63.28,1452,20241209,14.94,2075,-19.57,20250108,1587,5.17,20250102,4545,-63.28,20240816,1452,14.94,20241209,0.04,N,114450,500,100 억,,265987,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 160802 57 100.00 KOSDAQ 제약 N N N N N 1661 -25 5 -1.48 30262298 18183 112.07 1658 1677 1657 2190 1181 1686 1664.32 1.29 0 -777 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 332 -2.03 0.91 12 0.09 -818.00 1816.00 4545 20240816 -63.45 1452 20241209 14.39 2075 -19.95 20250108 1587 4.66 20250102 4545 -63.45 20240816 1452 14.39 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
3 20250313 150802 57 100.00 KOSDAQ 제약 N N N N N 1668 -18 5 -1.07 25188044 15130 93.25 1658 1677 1657 2190 1181 1686 1664.77 1.29 0 30 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 334 -2.04 0.92 12 0.08 -818.00 1816.00 4545 20240816 -63.30 1452 20241209 14.88 2075 -19.61 20250108 1587 5.10 20250102 4545 -63.30 20240816 1452 14.88 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
4 20250313 140802 57 100.00 KOSDAQ 제약 N N N N N 1670 -16 5 -0.95 21084370 12668 78.08 1658 1677 1657 2190 1181 1686 1664.38 1.29 0 58 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 334 -2.04 0.92 12 0.06 -818.00 1816.00 4545 20240816 -63.26 1452 20241209 15.01 2075 -19.52 20250108 1587 5.23 20250102 4545 -63.26 20240816 1452 15.01 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
5 20250313 130802 57 100.00 KOSDAQ 제약 N N N N N 1670 -16 5 -0.95 19260780 11576 71.35 1658 1677 1657 2190 1181 1686 1663.85 1.29 0 139 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 334 -2.04 0.92 12 0.06 -818.00 1816.00 4545 20240816 -63.26 1452 20241209 15.01 2075 -19.52 20250108 1587 5.23 20250102 4545 -63.26 20240816 1452 15.01 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
6 20250313 120802 57 100.00 KOSDAQ 제약 N N N N N 1664 -22 5 -1.30 15987209 9616 59.27 1658 1677 1657 2190 1181 1686 1662.56 1.29 0 560 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 333 -2.03 0.92 12 0.05 -818.00 1816.00 4545 20240816 -63.39 1452 20241209 14.60 2075 -19.81 20250108 1587 4.85 20250102 4545 -63.39 20240816 1452 14.60 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
7 20250313 110803 57 100.00 KOSDAQ 제약 N N N N N 1662 -24 5 -1.42 15772112 9487 58.47 1658 1677 1657 2190 1181 1686 1662.50 1.29 0 637 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 332 -2.03 0.92 12 0.05 -818.00 1816.00 4545 20240816 -63.43 1452 20241209 14.46 2075 -19.90 20250108 1587 4.73 20250102 4545 -63.43 20240816 1452 14.46 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
8 20250313 100801 57 100.00 KOSDAQ 제약 N N N N N 1664 -22 5 -1.30 12010910 7228 44.55 1658 1677 1657 2190 1181 1686 1661.72 1.29 0 603 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 333 -2.03 0.92 12 0.04 -818.00 1816.00 4545 20240816 -63.39 1452 20241209 14.60 2075 -19.81 20250108 1587 4.85 20250102 4545 -63.39 20240816 1452 14.60 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
9 20250313 090804 57 100.00 KOSDAQ 제약 N N N N N 1664 -22 5 -1.30 5492533 3312 20.41 1658 1667 1657 2190 1181 1686 1658.37 1.29 0 682 1725 1705 1675 1655 1625 1715 1665 100 504 500 1010 1 1 20000000 333 -2.03 0.92 12 0.02 -818.00 1816.00 4545 20240816 -63.39 1452 20241209 14.60 2075 -19.81 20250108 1587 4.85 20250102 4545 -63.39 20240816 1452 14.60 20241209 0.04 N 114450 500 100 억 257537 N N 0 N 00 N
10 20250312 160757 57 100.00 KOSDAQ 제약 N N N N N 1686 24 2 1.44 25205460 15173 90.76 1645 1695 1645 2160 1164 1662 1661.20 1.33 0 350 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 337 -2.06 0.93 12 0.08 -818.00 1816.00 4545 20240816 -62.90 1452 20241209 16.12 2075 -18.75 20250108 1587 6.24 20250102 4545 -62.90 20240816 1452 16.12 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
11 20250312 150759 57 100.00 KOSDAQ 제약 N N N N N 1665 3 2 0.18 22934980 13819 82.66 1645 1695 1645 2160 1164 1662 1659.67 1.33 0 558 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 333 -2.04 0.92 12 0.07 -818.00 1816.00 4545 20240816 -63.37 1452 20241209 14.67 2075 -19.76 20250108 1587 4.91 20250102 4545 -63.37 20240816 1452 14.67 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N
12 20250312 140757 57 100.00 KOSDAQ 제약 N N N N N 1669 7 2 0.42 21287046 12830 76.75 1645 1695 1645 2160 1164 1662 1659.16 1.33 0 683 1710 1686 1661 1637 1612 1673 1624 100 498 500 990 1 1 20000000 334 -2.04 0.92 12 0.06 -818.00 1816.00 4545 20240816 -63.28 1452 20241209 14.94 2075 -19.57 20250108 1587 5.17 20250102 4545 -63.28 20240816 1452 14.94 20241209 0.04 N 114450 500 100 억 265987 N N 0 N 00 N