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
229000/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
20250313,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,-62,5,-3.35,113470505,62898,169.13,1875,1875,1740,2400,1294,1848,1804.04,0.72,0,3959,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,282,-1.09,1.76,12,0.40,-1646.00,1012.00,4590,20240313,-61.09,1131,20241209,57.91,2300,-22.35,20250221,1650,8.24,20250114,4590,-61.09,20240313,1131,57.91,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,-35,5,-1.89,110750599,61384,165.06,1875,1875,1740,2400,1294,1848,1804.23,0.72,0,4873,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,286,-1.10,1.79,12,0.39,-1646.00,1012.00,4590,20240313,-60.50,1131,20241209,60.30,2300,-21.17,20250221,1650,9.88,20250114,4590,-60.50,20240313,1131,60.30,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,141002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,-24,5,-1.30,108564612,60177,161.81,1875,1875,1740,2400,1294,1848,1804.09,0.72,0,5354,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,288,-1.11,1.80,12,0.38,-1646.00,1012.00,4590,20240313,-60.26,1131,20241209,61.27,2300,-20.70,20250221,1650,10.55,20250114,4590,-60.26,20240313,1131,61.27,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,131002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,-59,5,-3.19,82158455,45788,123.12,1875,1875,1740,2400,1294,1848,1794.32,0.72,0,11302,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,283,-1.09,1.77,12,0.29,-1646.00,1012.00,4590,20240313,-61.02,1131,20241209,58.18,2300,-22.22,20250221,1650,8.42,20250114,4590,-61.02,20240313,1131,58.18,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,121001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,-51,5,-2.76,76162318,42422,114.07,1875,1875,1740,2400,1294,1848,1795.35,0.72,0,11399,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,284,-1.09,1.78,12,0.27,-1646.00,1012.00,4590,20240313,-60.85,1131,20241209,58.89,2300,-21.87,20250221,1650,8.91,20250114,4590,-60.85,20240313,1131,58.89,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-49,5,-2.65,69157637,38514,103.56,1875,1875,1740,2400,1294,1848,1795.65,0.72,0,12293,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,284,-1.09,1.78,12,0.24,-1646.00,1012.00,4590,20240313,-60.81,1131,20241209,59.06,2300,-21.78,20250221,1650,9.03,20250114,4590,-60.81,20240313,1131,59.06,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,101001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1817,-31,5,-1.68,38009111,21018,56.52,1875,1875,1740,2400,1294,1848,1808.41,0.72,0,1021,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,287,-1.10,1.80,12,0.13,-1646.00,1012.00,4590,20240313,-60.41,1131,20241209,60.65,2300,-21.00,20250221,1650,10.12,20250114,4590,-60.41,20240313,1131,60.65,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250313,091004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1847,-1,5,-0.05,4191860,2259,6.07,1875,1875,1847,2400,1294,1848,1855.63,0.72,0,261,1917,1882,1857,1822,1797,1870,1810,79,552,500,1250,1,1,15801971,292,-1.12,1.83,12,0.01,-1646.00,1012.00,4590,20240313,-59.76,1131,20241209,63.31,2300,-19.70,20250221,1650,11.94,20250114,4590,-59.76,20240313,1131,63.31,20241209,0.12,N,229000,500,79 억,,112986,N,N,0,N,00,N
20250312,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1848,-11,5,-0.59,69031746,37176,68.74,1860,1892,1832,2415,1302,1859,1856.89,0.77,0,-9313,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,292,-1.12,1.83,12,0.24,-1646.00,1012.00,4590,20240313,-59.74,1131,20241209,63.40,2300,-19.65,20250221,1650,12.00,20250114,4590,-59.74,20240313,1131,63.40,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,1,2,0.05,63801864,34350,63.51,1860,1892,1832,2415,1302,1859,1857.41,0.77,0,-9126,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,294,-1.13,1.84,12,0.22,-1646.00,1012.00,4590,20240313,-59.48,1131,20241209,64.46,2300,-19.13,20250221,1650,12.73,20250114,4590,-59.48,20240313,1131,64.46,20241209,0.11,N,229000,500,79 억,,122304,N,N,0,N,00,N
20250312,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1856,-3,5,-0.16,53560586,28839,53.32,1860,1892,1832,2415,1302,1859,1857.23,0.77,0,-10389,1947,1903,1856,1812,1765,1925,1834,79,556,500,1260,1,1,15801971,293,-1.13,1.83,12,0.18,-1646.00,1012.00,4590,20240313,-59.56,1131,20241209,64.10,2300,-19.30,20250221,1650,12.48,20250114,4590,-59.56,20240313,1131,64.10,20241209,0.11,N,229000,500,79 억,,122304,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 161001 57 100.00 KOSDAQ 제약 N N N N N 1786 -62 5 -3.35 113470505 62898 169.13 1875 1875 1740 2400 1294 1848 1804.04 0.72 0 3959 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 282 -1.09 1.76 12 0.40 -1646.00 1012.00 4590 20240313 -61.09 1131 20241209 57.91 2300 -22.35 20250221 1650 8.24 20250114 4590 -61.09 20240313 1131 57.91 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
3 20250313 151002 57 100.00 KOSDAQ 제약 N N N N N 1813 -35 5 -1.89 110750599 61384 165.06 1875 1875 1740 2400 1294 1848 1804.23 0.72 0 4873 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 286 -1.10 1.79 12 0.39 -1646.00 1012.00 4590 20240313 -60.50 1131 20241209 60.30 2300 -21.17 20250221 1650 9.88 20250114 4590 -60.50 20240313 1131 60.30 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
4 20250313 141002 57 100.00 KOSDAQ 제약 N N N N N 1824 -24 5 -1.30 108564612 60177 161.81 1875 1875 1740 2400 1294 1848 1804.09 0.72 0 5354 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 288 -1.11 1.80 12 0.38 -1646.00 1012.00 4590 20240313 -60.26 1131 20241209 61.27 2300 -20.70 20250221 1650 10.55 20250114 4590 -60.26 20240313 1131 61.27 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
5 20250313 131002 57 100.00 KOSDAQ 제약 N N N N N 1789 -59 5 -3.19 82158455 45788 123.12 1875 1875 1740 2400 1294 1848 1794.32 0.72 0 11302 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 283 -1.09 1.77 12 0.29 -1646.00 1012.00 4590 20240313 -61.02 1131 20241209 58.18 2300 -22.22 20250221 1650 8.42 20250114 4590 -61.02 20240313 1131 58.18 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
6 20250313 121001 57 100.00 KOSDAQ 제약 N N N N N 1797 -51 5 -2.76 76162318 42422 114.07 1875 1875 1740 2400 1294 1848 1795.35 0.72 0 11399 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 284 -1.09 1.78 12 0.27 -1646.00 1012.00 4590 20240313 -60.85 1131 20241209 58.89 2300 -21.87 20250221 1650 8.91 20250114 4590 -60.85 20240313 1131 58.89 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
7 20250313 111003 57 100.00 KOSDAQ 제약 N N N N N 1799 -49 5 -2.65 69157637 38514 103.56 1875 1875 1740 2400 1294 1848 1795.65 0.72 0 12293 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 284 -1.09 1.78 12 0.24 -1646.00 1012.00 4590 20240313 -60.81 1131 20241209 59.06 2300 -21.78 20250221 1650 9.03 20250114 4590 -60.81 20240313 1131 59.06 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
8 20250313 101001 57 100.00 KOSDAQ 제약 N N N N N 1817 -31 5 -1.68 38009111 21018 56.52 1875 1875 1740 2400 1294 1848 1808.41 0.72 0 1021 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 287 -1.10 1.80 12 0.13 -1646.00 1012.00 4590 20240313 -60.41 1131 20241209 60.65 2300 -21.00 20250221 1650 10.12 20250114 4590 -60.41 20240313 1131 60.65 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
9 20250313 091004 57 100.00 KOSDAQ 제약 N N N N N 1847 -1 5 -0.05 4191860 2259 6.07 1875 1875 1847 2400 1294 1848 1855.63 0.72 0 261 1917 1882 1857 1822 1797 1870 1810 79 552 500 1250 1 1 15801971 292 -1.12 1.83 12 0.01 -1646.00 1012.00 4590 20240313 -59.76 1131 20241209 63.31 2300 -19.70 20250221 1650 11.94 20250114 4590 -59.76 20240313 1131 63.31 20241209 0.12 N 229000 500 79 억 112986 N N 0 N 00 N
10 20250312 160956 57 100.00 KOSDAQ 제약 N N N N N 1848 -11 5 -0.59 69031746 37176 68.74 1860 1892 1832 2415 1302 1859 1856.89 0.77 0 -9313 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 292 -1.12 1.83 12 0.24 -1646.00 1012.00 4590 20240313 -59.74 1131 20241209 63.40 2300 -19.65 20250221 1650 12.00 20250114 4590 -59.74 20240313 1131 63.40 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
11 20250312 150957 57 100.00 KOSDAQ 제약 N N N N N 1860 1 2 0.05 63801864 34350 63.51 1860 1892 1832 2415 1302 1859 1857.41 0.77 0 -9126 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 294 -1.13 1.84 12 0.22 -1646.00 1012.00 4590 20240313 -59.48 1131 20241209 64.46 2300 -19.13 20250221 1650 12.73 20250114 4590 -59.48 20240313 1131 64.46 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N
12 20250312 140955 57 100.00 KOSDAQ 제약 N N N N N 1856 -3 5 -0.16 53560586 28839 53.32 1860 1892 1832 2415 1302 1859 1857.23 0.77 0 -10389 1947 1903 1856 1812 1765 1925 1834 79 556 500 1260 1 1 15801971 293 -1.13 1.83 12 0.18 -1646.00 1012.00 4590 20240313 -59.56 1131 20241209 64.10 2300 -19.30 20250221 1650 12.48 20250114 4590 -59.56 20240313 1131 64.10 20241209 0.11 N 229000 500 79 억 122304 N N 0 N 00 N