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
234690/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
20250313,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,-90,5,-1.05,284558630,33391,94.08,8650,8650,8450,11120,6000,8560,8522.03,1.68,0,-11078,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1504,22.29,1.50,12,0.19,380.00,5655.00,13870,20240920,-38.93,7100,20240805,19.30,10200,-16.96,20250102,8280,2.29,20250311,13870,-38.93,20240920,7100,19.30,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,151007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8500,-60,5,-0.70,269452250,31608,89.06,8650,8650,8450,11120,6000,8560,8524.81,1.68,0,-10249,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1509,22.37,1.50,12,0.18,380.00,5655.00,13870,20240920,-38.72,7100,20240805,19.72,10200,-16.67,20250102,8280,2.66,20250311,13870,-38.72,20240920,7100,19.72,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,141006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8480,-80,5,-0.93,230661310,27048,76.21,8650,8650,8450,11120,6000,8560,8527.85,1.68,0,-8819,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1505,22.32,1.50,12,0.15,380.00,5655.00,13870,20240920,-38.86,7100,20240805,19.44,10200,-16.86,20250102,8280,2.42,20250311,13870,-38.86,20240920,7100,19.44,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,131007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8470,-90,5,-1.05,211579040,24796,69.87,8650,8650,8450,11120,6000,8560,8532.79,1.68,0,-8352,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1504,22.29,1.50,12,0.14,380.00,5655.00,13870,20240920,-38.93,7100,20240805,19.30,10200,-16.96,20250102,8280,2.29,20250311,13870,-38.93,20240920,7100,19.30,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,121006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8520,-40,5,-0.47,181125410,21200,59.73,8650,8650,8490,11120,6000,8560,8543.65,1.68,0,-5741,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1512,22.42,1.51,12,0.12,380.00,5655.00,13870,20240920,-38.57,7100,20240805,20.00,10200,-16.47,20250102,8280,2.90,20250311,13870,-38.57,20240920,7100,20.00,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,111008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8580,20,2,0.23,111997960,13085,36.87,8650,8650,8510,11120,6000,8560,8559.26,1.68,0,-3872,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1523,22.58,1.52,12,0.07,380.00,5655.00,13870,20240920,-38.14,7100,20240805,20.85,10200,-15.88,20250102,8280,3.62,20250311,13870,-38.14,20240920,7100,20.85,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,101006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,0,3,0.00,85813880,10025,28.25,8650,8650,8510,11120,6000,8560,8559.99,1.68,0,-3301,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1520,22.53,1.51,12,0.06,380.00,5655.00,13870,20240920,-38.28,7100,20240805,20.56,10200,-16.08,20250102,8280,3.38,20250311,13870,-38.28,20240920,7100,20.56,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250313,091009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8600,40,2,0.47,24954940,2905,8.19,8650,8650,8560,11120,6000,8560,8590.34,1.68,0,136,8693,8626,8523,8456,8353,8575,8405,89,2560,500,5990,10,1,17752276,1527,22.63,1.52,12,0.02,380.00,5655.00,13870,20240920,-38.00,7100,20240805,21.13,10200,-15.69,20250102,8280,3.86,20250311,13870,-38.00,20240920,7100,21.13,20240805,4.63,N,234690,500,88 억,,297644,N,N,0,N,00,N
20250312,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8560,60,2,0.71,301285155,35479,66.67,8590,8590,8420,11050,5950,8500,8491.93,1.75,0,-13845,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1520,22.53,1.51,12,0.20,380.00,5655.00,13870,20240920,-38.28,7100,20240805,20.56,10200,-16.08,20250102,8280,3.38,20250311,13870,-38.28,20240920,7100,20.56,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,151002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8490,-10,5,-0.12,261514615,30817,57.91,8590,8590,8420,11050,5950,8500,8486.05,1.75,0,-12907,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1507,22.34,1.50,12,0.17,380.00,5655.00,13870,20240920,-38.79,7100,20240805,19.58,10200,-16.76,20250102,8280,2.54,20250311,13870,-38.79,20240920,7100,19.58,20240805,4.63,N,234690,500,88 억,,311489,N,N,0,N,00,N
20250312,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8430,-70,5,-0.82,199893195,23523,44.20,8590,8590,8430,11050,5950,8500,8497.78,1.75,0,-10490,8686,8592,8436,8342,8186,8640,8390,89,2550,500,5950,10,1,17752276,1497,22.18,1.49,12,0.13,380.00,5655.00,13870,20240920,-39.22,7100,20240805,18.73,10200,-17.35,20250102,8280,1.81,20250311,13870,-39.22,20240920,7100,18.73,20240805,4.63,N,234690,500,88 억,,311489,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 161006 55 60.00 KOSDAQ 제약 N N N Y 60 N 8470 -90 5 -1.05 284558630 33391 94.08 8650 8650 8450 11120 6000 8560 8522.03 1.68 0 -11078 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1504 22.29 1.50 12 0.19 380.00 5655.00 13870 20240920 -38.93 7100 20240805 19.30 10200 -16.96 20250102 8280 2.29 20250311 13870 -38.93 20240920 7100 19.30 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
3 20250313 151007 55 60.00 KOSDAQ 제약 N N N Y 60 N 8500 -60 5 -0.70 269452250 31608 89.06 8650 8650 8450 11120 6000 8560 8524.81 1.68 0 -10249 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1509 22.37 1.50 12 0.18 380.00 5655.00 13870 20240920 -38.72 7100 20240805 19.72 10200 -16.67 20250102 8280 2.66 20250311 13870 -38.72 20240920 7100 19.72 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
4 20250313 141006 55 60.00 KOSDAQ 제약 N N N Y 60 N 8480 -80 5 -0.93 230661310 27048 76.21 8650 8650 8450 11120 6000 8560 8527.85 1.68 0 -8819 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1505 22.32 1.50 12 0.15 380.00 5655.00 13870 20240920 -38.86 7100 20240805 19.44 10200 -16.86 20250102 8280 2.42 20250311 13870 -38.86 20240920 7100 19.44 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
5 20250313 131007 55 60.00 KOSDAQ 제약 N N N Y 60 N 8470 -90 5 -1.05 211579040 24796 69.87 8650 8650 8450 11120 6000 8560 8532.79 1.68 0 -8352 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1504 22.29 1.50 12 0.14 380.00 5655.00 13870 20240920 -38.93 7100 20240805 19.30 10200 -16.96 20250102 8280 2.29 20250311 13870 -38.93 20240920 7100 19.30 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
6 20250313 121006 55 60.00 KOSDAQ 제약 N N N Y 60 N 8520 -40 5 -0.47 181125410 21200 59.73 8650 8650 8490 11120 6000 8560 8543.65 1.68 0 -5741 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1512 22.42 1.51 12 0.12 380.00 5655.00 13870 20240920 -38.57 7100 20240805 20.00 10200 -16.47 20250102 8280 2.90 20250311 13870 -38.57 20240920 7100 20.00 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
7 20250313 111008 55 60.00 KOSDAQ 제약 N N N Y 60 N 8580 20 2 0.23 111997960 13085 36.87 8650 8650 8510 11120 6000 8560 8559.26 1.68 0 -3872 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1523 22.58 1.52 12 0.07 380.00 5655.00 13870 20240920 -38.14 7100 20240805 20.85 10200 -15.88 20250102 8280 3.62 20250311 13870 -38.14 20240920 7100 20.85 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
8 20250313 101006 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 0 3 0.00 85813880 10025 28.25 8650 8650 8510 11120 6000 8560 8559.99 1.68 0 -3301 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1520 22.53 1.51 12 0.06 380.00 5655.00 13870 20240920 -38.28 7100 20240805 20.56 10200 -16.08 20250102 8280 3.38 20250311 13870 -38.28 20240920 7100 20.56 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
9 20250313 091009 55 60.00 KOSDAQ 제약 N N N Y 60 N 8600 40 2 0.47 24954940 2905 8.19 8650 8650 8560 11120 6000 8560 8590.34 1.68 0 136 8693 8626 8523 8456 8353 8575 8405 89 2560 500 5990 10 1 17752276 1527 22.63 1.52 12 0.02 380.00 5655.00 13870 20240920 -38.00 7100 20240805 21.13 10200 -15.69 20250102 8280 3.86 20250311 13870 -38.00 20240920 7100 21.13 20240805 4.63 N 234690 500 88 억 297644 N N 0 N 00 N
10 20250312 161001 55 60.00 KOSDAQ 제약 N N N Y 60 N 8560 60 2 0.71 301285155 35479 66.67 8590 8590 8420 11050 5950 8500 8491.93 1.75 0 -13845 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1520 22.53 1.51 12 0.20 380.00 5655.00 13870 20240920 -38.28 7100 20240805 20.56 10200 -16.08 20250102 8280 3.38 20250311 13870 -38.28 20240920 7100 20.56 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
11 20250312 151002 55 60.00 KOSDAQ 제약 N N N Y 60 N 8490 -10 5 -0.12 261514615 30817 57.91 8590 8590 8420 11050 5950 8500 8486.05 1.75 0 -12907 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1507 22.34 1.50 12 0.17 380.00 5655.00 13870 20240920 -38.79 7100 20240805 19.58 10200 -16.76 20250102 8280 2.54 20250311 13870 -38.79 20240920 7100 19.58 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N
12 20250312 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 8430 -70 5 -0.82 199893195 23523 44.20 8590 8590 8430 11050 5950 8500 8497.78 1.75 0 -10490 8686 8592 8436 8342 8186 8640 8390 89 2550 500 5950 10 1 17752276 1497 22.18 1.49 12 0.13 380.00 5655.00 13870 20240920 -39.22 7100 20240805 18.73 10200 -17.35 20250102 8280 1.81 20250311 13870 -39.22 20240920 7100 18.73 20240805 4.63 N 234690 500 88 억 311489 N N 0 N 00 N