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
142280/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
20250313,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3860,-30,5,-0.77,383436691,98541,96.46,3900,3930,3860,5050,2725,3890,3891.18,0.57,0,-11858,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,839,45.41,2.34,12,0.45,85.00,1653.00,6950,20240819,-44.46,3090,20241210,24.92,5150,-25.05,20250108,3505,10.13,20250102,6950,-44.46,20240819,3090,24.92,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,-20,5,-0.51,351315411,90227,88.32,3900,3930,3870,5050,2725,3890,3893.68,0.57,0,-8940,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,841,45.53,2.34,12,0.41,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,140837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,-5,5,-0.13,302169101,77544,75.90,3900,3930,3870,5050,2725,3890,3896.74,0.57,0,-4314,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,845,45.71,2.35,12,0.36,85.00,1653.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3505,10.84,20250102,6950,-44.10,20240819,3090,25.73,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,-20,5,-0.51,268502869,68868,67.41,3900,3930,3870,5050,2725,3890,3898.80,0.57,0,-3252,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,841,45.53,2.34,12,0.32,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,0,3,0.00,222238949,56933,55.73,3900,3930,3875,5050,2725,3890,3903.52,0.57,0,-4514,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,846,45.76,2.35,12,0.26,85.00,1653.00,6950,20240819,-44.03,3090,20241210,25.89,5150,-24.47,20250108,3505,10.98,20250102,6950,-44.03,20240819,3090,25.89,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,15,2,0.39,174641560,44726,43.78,3900,3930,3875,5050,2725,3890,3904.70,0.57,0,-2190,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,849,45.94,2.36,12,0.21,85.00,1653.00,6950,20240819,-43.81,3090,20241210,26.38,5150,-24.17,20250108,3505,11.41,20250102,6950,-43.81,20240819,3090,26.38,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,5,2,0.13,132161665,33845,33.13,3900,3930,3875,5050,2725,3890,3904.91,0.57,0,-4342,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,847,45.82,2.36,12,0.16,85.00,1653.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3505,11.13,20250102,6950,-43.96,20240819,3090,26.05,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250313,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3895,5,2,0.13,30368990,7801,7.64,3900,3910,3875,5050,2725,3890,3892.96,0.57,0,3120,3946,3917,3876,3847,3806,3932,3862,109,1160,500,2410,5,1,21741926,847,45.82,2.36,12,0.04,85.00,1653.00,6950,20240819,-43.96,3090,20241210,26.05,5150,-24.37,20250108,3505,11.13,20250102,6950,-43.96,20240819,3090,26.05,20241210,1.63,N,142280,500,108 억,,124075,N,N,0,N,00,N
20250312,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3890,55,2,1.43,394906567,101876,93.39,3860,3905,3835,4985,2685,3835,3876.34,0.51,0,12296,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,846,45.76,2.35,12,0.47,85.00,1653.00,6950,20240819,-44.03,3090,20241210,25.89,5150,-24.47,20250108,3505,10.98,20250102,6950,-44.03,20240819,3090,25.89,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3885,50,2,1.30,347949232,89794,82.31,3860,3905,3835,4985,2685,3835,3874.97,0.51,0,13757,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,845,45.71,2.35,12,0.41,85.00,1653.00,6950,20240819,-44.10,3090,20241210,25.73,5150,-24.56,20250108,3505,10.84,20250102,6950,-44.10,20240819,3090,25.73,20241210,1.66,N,142280,500,108 억,,111921,N,N,0,N,00,N
20250312,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3870,35,2,0.91,263814502,68081,62.41,3860,3905,3835,4985,2685,3835,3875.01,0.51,0,11037,3921,3877,3831,3787,3741,3900,3810,109,1150,500,2370,5,1,21741926,841,45.53,2.34,12,0.31,85.00,1653.00,6950,20240819,-44.32,3090,20241210,25.24,5150,-24.85,20250108,3505,10.41,20250102,6950,-44.32,20240819,3090,25.24,20241210,1.66,N,142280,500,108 억,,111921,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 160838 57 100.00 KOSDAQ 제약 N N N N N 3860 -30 5 -0.77 383436691 98541 96.46 3900 3930 3860 5050 2725 3890 3891.18 0.57 0 -11858 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 839 45.41 2.34 12 0.45 85.00 1653.00 6950 20240819 -44.46 3090 20241210 24.92 5150 -25.05 20250108 3505 10.13 20250102 6950 -44.46 20240819 3090 24.92 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
3 20250313 150839 57 100.00 KOSDAQ 제약 N N N N N 3870 -20 5 -0.51 351315411 90227 88.32 3900 3930 3870 5050 2725 3890 3893.68 0.57 0 -8940 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 841 45.53 2.34 12 0.41 85.00 1653.00 6950 20240819 -44.32 3090 20241210 25.24 5150 -24.85 20250108 3505 10.41 20250102 6950 -44.32 20240819 3090 25.24 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
4 20250313 140837 57 100.00 KOSDAQ 제약 N N N N N 3885 -5 5 -0.13 302169101 77544 75.90 3900 3930 3870 5050 2725 3890 3896.74 0.57 0 -4314 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 845 45.71 2.35 12 0.36 85.00 1653.00 6950 20240819 -44.10 3090 20241210 25.73 5150 -24.56 20250108 3505 10.84 20250102 6950 -44.10 20240819 3090 25.73 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
5 20250313 130839 57 100.00 KOSDAQ 제약 N N N N N 3870 -20 5 -0.51 268502869 68868 67.41 3900 3930 3870 5050 2725 3890 3898.80 0.57 0 -3252 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 841 45.53 2.34 12 0.32 85.00 1653.00 6950 20240819 -44.32 3090 20241210 25.24 5150 -24.85 20250108 3505 10.41 20250102 6950 -44.32 20240819 3090 25.24 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
6 20250313 120839 57 100.00 KOSDAQ 제약 N N N N N 3890 0 3 0.00 222238949 56933 55.73 3900 3930 3875 5050 2725 3890 3903.52 0.57 0 -4514 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 846 45.76 2.35 12 0.26 85.00 1653.00 6950 20240819 -44.03 3090 20241210 25.89 5150 -24.47 20250108 3505 10.98 20250102 6950 -44.03 20240819 3090 25.89 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
7 20250313 110840 57 100.00 KOSDAQ 제약 N N N N N 3905 15 2 0.39 174641560 44726 43.78 3900 3930 3875 5050 2725 3890 3904.70 0.57 0 -2190 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 849 45.94 2.36 12 0.21 85.00 1653.00 6950 20240819 -43.81 3090 20241210 26.38 5150 -24.17 20250108 3505 11.41 20250102 6950 -43.81 20240819 3090 26.38 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
8 20250313 100838 57 100.00 KOSDAQ 제약 N N N N N 3895 5 2 0.13 132161665 33845 33.13 3900 3930 3875 5050 2725 3890 3904.91 0.57 0 -4342 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 847 45.82 2.36 12 0.16 85.00 1653.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3505 11.13 20250102 6950 -43.96 20240819 3090 26.05 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
9 20250313 090841 57 100.00 KOSDAQ 제약 N N N N N 3895 5 2 0.13 30368990 7801 7.64 3900 3910 3875 5050 2725 3890 3892.96 0.57 0 3120 3946 3917 3876 3847 3806 3932 3862 109 1160 500 2410 5 1 21741926 847 45.82 2.36 12 0.04 85.00 1653.00 6950 20240819 -43.96 3090 20241210 26.05 5150 -24.37 20250108 3505 11.13 20250102 6950 -43.96 20240819 3090 26.05 20241210 1.63 N 142280 500 108 억 124075 N N 0 N 00 N
10 20250312 160834 57 100.00 KOSDAQ 제약 N N N N N 3890 55 2 1.43 394906567 101876 93.39 3860 3905 3835 4985 2685 3835 3876.34 0.51 0 12296 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 846 45.76 2.35 12 0.47 85.00 1653.00 6950 20240819 -44.03 3090 20241210 25.89 5150 -24.47 20250108 3505 10.98 20250102 6950 -44.03 20240819 3090 25.89 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
11 20250312 150835 57 100.00 KOSDAQ 제약 N N N N N 3885 50 2 1.30 347949232 89794 82.31 3860 3905 3835 4985 2685 3835 3874.97 0.51 0 13757 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 845 45.71 2.35 12 0.41 85.00 1653.00 6950 20240819 -44.10 3090 20241210 25.73 5150 -24.56 20250108 3505 10.84 20250102 6950 -44.10 20240819 3090 25.73 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N
12 20250312 140833 57 100.00 KOSDAQ 제약 N N N N N 3870 35 2 0.91 263814502 68081 62.41 3860 3905 3835 4985 2685 3835 3875.01 0.51 0 11037 3921 3877 3831 3787 3741 3900 3810 109 1150 500 2370 5 1 21741926 841 45.53 2.34 12 0.31 85.00 1653.00 6950 20240819 -44.32 3090 20241210 25.24 5150 -24.85 20250108 3505 10.41 20250102 6950 -44.32 20240819 3090 25.24 20241210 1.66 N 142280 500 108 억 111921 N N 0 N 00 N