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
206650/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
20250313,160929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11850,-80,5,-0.67,1791061225,150086,106.43,11950,12150,11830,15500,8360,11930,11933.58,7.06,0,10722,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4329,-31.10,3.88,12,0.41,-381.00,3055.00,18800,20241106,-36.97,9350,20240805,26.74,13170,-10.02,20250109,11000,7.73,20250205,18800,-36.97,20241106,9350,26.74,20240805,1.89,N,206650,500,182 억,,2580607,N,N,34,N,00,N
20250313,150930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11850,-80,5,-0.67,1737900425,145603,103.25,11950,12150,11830,15500,8360,11930,11935.88,7.06,0,11505,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4329,-31.10,3.88,12,0.40,-381.00,3055.00,18800,20241106,-36.97,9350,20240805,26.74,13170,-10.02,20250109,11000,7.73,20250205,18800,-36.97,20241106,9350,26.74,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,140929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,-40,5,-0.34,1584889575,132712,94.11,11950,12150,11830,15500,8360,11930,11942.32,7.06,0,8820,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4344,-31.21,3.89,12,0.36,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,130930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11860,-70,5,-0.59,1384842215,115854,82.16,11950,12150,11860,15500,8360,11930,11953.34,7.06,0,9070,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4333,-31.13,3.88,12,0.32,-381.00,3055.00,18800,20241106,-36.91,9350,20240805,26.84,13170,-9.95,20250109,11000,7.82,20250205,18800,-36.91,20241106,9350,26.84,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,120930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11890,-40,5,-0.34,1127422315,94176,66.78,11950,12150,11860,15500,8360,11930,11971.44,7.06,0,8733,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4344,-31.21,3.89,12,0.26,-381.00,3055.00,18800,20241106,-36.76,9350,20240805,27.17,13170,-9.72,20250109,11000,8.09,20250205,18800,-36.76,20241106,9350,27.17,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,110931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11930,0,3,0.00,964427975,80482,57.07,11950,12150,11860,15500,8360,11930,11983.15,7.06,0,4657,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4359,-31.31,3.91,12,0.22,-381.00,3055.00,18800,20241106,-36.54,9350,20240805,27.59,13170,-9.42,20250109,11000,8.45,20250205,18800,-36.54,20241106,9350,27.59,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,100929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11960,30,2,0.25,547226040,45452,32.23,11950,12150,11930,15500,8360,11930,12039.65,7.06,0,2497,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4370,-31.39,3.91,12,0.12,-381.00,3055.00,18800,20241106,-36.38,9350,20240805,27.91,13170,-9.19,20250109,11000,8.73,20250205,18800,-36.38,20241106,9350,27.91,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250313,090932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11960,30,2,0.25,74640390,6221,4.41,11950,12050,11940,15500,8360,11930,11998.13,7.06,0,1123,12256,12092,11906,11742,11556,12175,11825,183,3570,500,8820,10,1,36534307,4370,-31.39,3.91,12,0.02,-381.00,3055.00,18800,20241106,-36.38,9350,20240805,27.91,13170,-9.19,20250109,11000,8.73,20250205,18800,-36.38,20241106,9350,27.91,20240805,1.89,N,206650,500,182 억,,2580607,N,N,510,N,00,N
20250312,160925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11930,90,2,0.76,1667451255,140645,95.39,11840,12070,11720,15390,8290,11840,11855.22,7.02,0,17796,12226,12032,11806,11612,11386,12130,11710,183,3550,500,8760,10,1,36534307,4359,-31.31,3.91,12,0.38,-381.00,3055.00,18800,20241106,-36.54,9350,20240805,27.59,13170,-9.42,20250109,11000,8.45,20250205,18800,-36.54,20241106,9350,27.59,20240805,1.90,N,206650,500,182 억,,2563101,N,N,510,N,00,N
20250312,150926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11910,70,2,0.59,1591398975,134266,91.06,11840,12070,11720,15390,8290,11840,11852.58,7.02,0,15027,12226,12032,11806,11612,11386,12130,11710,183,3550,500,8760,10,1,36534307,4351,-31.26,3.90,12,0.37,-381.00,3055.00,18800,20241106,-36.65,9350,20240805,27.38,13170,-9.57,20250109,11000,8.27,20250205,18800,-36.65,20241106,9350,27.38,20240805,1.90,N,206650,500,182 억,,2563101,N,N,50,N,00,N
20250312,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,11860,20,2,0.17,1377714045,116305,78.88,11840,12070,11720,15390,8290,11840,11845.70,7.02,0,6461,12226,12032,11806,11612,11386,12130,11710,183,3550,500,8760,10,1,36534307,4333,-31.13,3.88,12,0.32,-381.00,3055.00,18800,20241106,-36.91,9350,20240805,26.84,13170,-9.95,20250109,11000,7.82,20250205,18800,-36.91,20241106,9350,26.84,20240805,1.90,N,206650,500,182 억,,2563101,N,N,50,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 160929 55 60.00 KOSDAQ 제약 N N N Y 60 N 11850 -80 5 -0.67 1791061225 150086 106.43 11950 12150 11830 15500 8360 11930 11933.58 7.06 0 10722 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4329 -31.10 3.88 12 0.41 -381.00 3055.00 18800 20241106 -36.97 9350 20240805 26.74 13170 -10.02 20250109 11000 7.73 20250205 18800 -36.97 20241106 9350 26.74 20240805 1.89 N 206650 500 182 억 2580607 N N 34 N 00 N
3 20250313 150930 55 60.00 KOSDAQ 제약 N N N Y 60 N 11850 -80 5 -0.67 1737900425 145603 103.25 11950 12150 11830 15500 8360 11930 11935.88 7.06 0 11505 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4329 -31.10 3.88 12 0.40 -381.00 3055.00 18800 20241106 -36.97 9350 20240805 26.74 13170 -10.02 20250109 11000 7.73 20250205 18800 -36.97 20241106 9350 26.74 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
4 20250313 140929 55 60.00 KOSDAQ 제약 N N N Y 60 N 11890 -40 5 -0.34 1584889575 132712 94.11 11950 12150 11830 15500 8360 11930 11942.32 7.06 0 8820 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4344 -31.21 3.89 12 0.36 -381.00 3055.00 18800 20241106 -36.76 9350 20240805 27.17 13170 -9.72 20250109 11000 8.09 20250205 18800 -36.76 20241106 9350 27.17 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
5 20250313 130930 55 60.00 KOSDAQ 제약 N N N Y 60 N 11860 -70 5 -0.59 1384842215 115854 82.16 11950 12150 11860 15500 8360 11930 11953.34 7.06 0 9070 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4333 -31.13 3.88 12 0.32 -381.00 3055.00 18800 20241106 -36.91 9350 20240805 26.84 13170 -9.95 20250109 11000 7.82 20250205 18800 -36.91 20241106 9350 26.84 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
6 20250313 120930 55 60.00 KOSDAQ 제약 N N N Y 60 N 11890 -40 5 -0.34 1127422315 94176 66.78 11950 12150 11860 15500 8360 11930 11971.44 7.06 0 8733 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4344 -31.21 3.89 12 0.26 -381.00 3055.00 18800 20241106 -36.76 9350 20240805 27.17 13170 -9.72 20250109 11000 8.09 20250205 18800 -36.76 20241106 9350 27.17 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
7 20250313 110931 55 60.00 KOSDAQ 제약 N N N Y 60 N 11930 0 3 0.00 964427975 80482 57.07 11950 12150 11860 15500 8360 11930 11983.15 7.06 0 4657 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4359 -31.31 3.91 12 0.22 -381.00 3055.00 18800 20241106 -36.54 9350 20240805 27.59 13170 -9.42 20250109 11000 8.45 20250205 18800 -36.54 20241106 9350 27.59 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
8 20250313 100929 55 60.00 KOSDAQ 제약 N N N Y 60 N 11960 30 2 0.25 547226040 45452 32.23 11950 12150 11930 15500 8360 11930 12039.65 7.06 0 2497 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4370 -31.39 3.91 12 0.12 -381.00 3055.00 18800 20241106 -36.38 9350 20240805 27.91 13170 -9.19 20250109 11000 8.73 20250205 18800 -36.38 20241106 9350 27.91 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
9 20250313 090932 55 60.00 KOSDAQ 제약 N N N Y 60 N 11960 30 2 0.25 74640390 6221 4.41 11950 12050 11940 15500 8360 11930 11998.13 7.06 0 1123 12256 12092 11906 11742 11556 12175 11825 183 3570 500 8820 10 1 36534307 4370 -31.39 3.91 12 0.02 -381.00 3055.00 18800 20241106 -36.38 9350 20240805 27.91 13170 -9.19 20250109 11000 8.73 20250205 18800 -36.38 20241106 9350 27.91 20240805 1.89 N 206650 500 182 억 2580607 N N 510 N 00 N
10 20250312 160925 55 60.00 KOSDAQ 제약 N N N Y 60 N 11930 90 2 0.76 1667451255 140645 95.39 11840 12070 11720 15390 8290 11840 11855.22 7.02 0 17796 12226 12032 11806 11612 11386 12130 11710 183 3550 500 8760 10 1 36534307 4359 -31.31 3.91 12 0.38 -381.00 3055.00 18800 20241106 -36.54 9350 20240805 27.59 13170 -9.42 20250109 11000 8.45 20250205 18800 -36.54 20241106 9350 27.59 20240805 1.90 N 206650 500 182 억 2563101 N N 510 N 00 N
11 20250312 150926 55 60.00 KOSDAQ 제약 N N N Y 60 N 11910 70 2 0.59 1591398975 134266 91.06 11840 12070 11720 15390 8290 11840 11852.58 7.02 0 15027 12226 12032 11806 11612 11386 12130 11710 183 3550 500 8760 10 1 36534307 4351 -31.26 3.90 12 0.37 -381.00 3055.00 18800 20241106 -36.65 9350 20240805 27.38 13170 -9.57 20250109 11000 8.27 20250205 18800 -36.65 20241106 9350 27.38 20240805 1.90 N 206650 500 182 억 2563101 N N 50 N 00 N
12 20250312 140923 55 60.00 KOSDAQ 제약 N N N Y 60 N 11860 20 2 0.17 1377714045 116305 78.88 11840 12070 11720 15390 8290 11840 11845.70 7.02 0 6461 12226 12032 11806 11612 11386 12130 11710 183 3550 500 8760 10 1 36534307 4333 -31.13 3.88 12 0.32 -381.00 3055.00 18800 20241106 -36.91 9350 20240805 26.84 13170 -9.95 20250109 11000 7.82 20250205 18800 -36.91 20241106 9350 26.84 20240805 1.90 N 206650 500 182 억 2563101 N N 50 N 00 N