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
243070/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
20250313,161015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,-300,5,-1.13,823609900,31131,50.58,26850,26850,26200,34450,18550,26500,26456.29,18.93,0,-3282,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3139,6.22,0.94,12,0.26,4213.00,27727.00,37300,20240229,-29.76,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.89,N,243070,500,59 억,,2267803,N,N,10,N,00,N
20250313,151016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26450,-50,5,-0.19,730326325,27575,44.80,26850,26850,26200,34450,18550,26500,26485.09,18.93,0,-3635,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3169,6.28,0.95,12,0.23,4213.00,27727.00,37300,20240229,-29.09,21800,20241210,21.33,28450,-7.03,20250108,23900,10.67,20250203,36250,-27.03,20240409,21800,21.33,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,141016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,0,3,0.00,628968325,23741,38.58,26850,26850,26200,34450,18550,26500,26492.92,18.93,0,-4438,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3175,6.29,0.96,12,0.20,4213.00,27727.00,37300,20240229,-28.95,21800,20241210,21.56,28450,-6.85,20250108,23900,10.88,20250203,36250,-26.90,20240409,21800,21.56,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,131016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,0,3,0.00,588156000,22199,36.07,26850,26850,26200,34450,18550,26500,26494.71,18.93,0,-3711,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3175,6.29,0.96,12,0.19,4213.00,27727.00,37300,20240229,-28.95,21800,20241210,21.56,28450,-6.85,20250108,23900,10.88,20250203,36250,-26.90,20240409,21800,21.56,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,121015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26550,50,2,0.19,516877950,19514,31.71,26850,26850,26200,34450,18550,26500,26487.54,18.93,0,-4305,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3181,6.30,0.96,12,0.16,4213.00,27727.00,37300,20240229,-28.82,21800,20241210,21.79,28450,-6.68,20250108,23900,11.09,20250203,36250,-26.76,20240409,21800,21.79,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,111017,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26550,50,2,0.19,411075050,15529,25.23,26850,26850,26200,34450,18550,26500,26471.44,18.93,0,-4007,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3181,6.30,0.96,12,0.13,4213.00,27727.00,37300,20240229,-28.82,21800,20241210,21.79,28450,-6.68,20250108,23900,11.09,20250203,36250,-26.76,20240409,21800,21.79,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,101015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26550,50,2,0.19,285743300,10802,17.55,26850,26850,26200,34450,18550,26500,26452.81,18.93,0,-4878,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3181,6.30,0.96,12,0.09,4213.00,27727.00,37300,20240229,-28.82,21800,20241210,21.79,28450,-6.68,20250108,23900,11.09,20250203,36250,-26.76,20240409,21800,21.79,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250313,091018,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26300,-200,5,-0.75,101331500,3815,6.20,26850,26850,26200,34450,18550,26500,26561.34,18.93,0,-1770,28100,27300,26250,25450,24400,27700,25850,60,7950,500,19610,50,1,11979665,3151,6.24,0.95,12,0.03,4213.00,27727.00,37300,20240229,-29.49,21800,20241210,20.64,28450,-7.56,20250108,23900,10.04,20250203,36250,-27.45,20240409,21800,20.64,20241210,0.89,N,243070,500,59 억,,2267803,N,N,19,N,00,N
20250312,161010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26500,1200,2,4.74,1619116100,61468,299.60,25200,27050,25200,32850,17750,25300,26340.60,18.93,0,6504,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3175,6.29,0.96,12,0.51,4213.00,27727.00,37300,20240229,-28.95,21800,20241210,21.56,28450,-6.85,20250108,23900,10.88,20250203,36250,-26.90,20240409,21800,21.56,20241210,0.90,N,243070,500,59 억,,2267513,N,N,19,N,00,N
20250312,151011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26350,1050,2,4.15,1497443000,56868,277.18,25200,27050,25200,32850,17750,25300,26331.91,18.93,0,5711,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3157,6.25,0.95,12,0.47,4213.00,27727.00,37300,20240229,-29.36,21800,20241210,20.87,28450,-7.38,20250108,23900,10.25,20250203,36250,-27.31,20240409,21800,20.87,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,N,00,N
20250312,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,26200,900,2,3.56,1382870700,52515,255.96,25200,27050,25200,32850,17750,25300,26332.87,18.93,0,6312,26033,25666,25183,24816,24333,25850,25000,60,7550,500,18720,50,1,11979665,3139,6.22,0.94,12,0.44,4213.00,27727.00,37300,20240229,-29.76,21800,20241210,20.18,28450,-7.91,20250108,23900,9.62,20250203,36250,-27.72,20240409,21800,20.18,20241210,0.90,N,243070,500,59 억,,2267513,N,N,100,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 161015 55 60.00 KOSDAQ 제약 N N N Y 60 N 26200 -300 5 -1.13 823609900 31131 50.58 26850 26850 26200 34450 18550 26500 26456.29 18.93 0 -3282 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3139 6.22 0.94 12 0.26 4213.00 27727.00 37300 20240229 -29.76 21800 20241210 20.18 28450 -7.91 20250108 23900 9.62 20250203 36250 -27.72 20240409 21800 20.18 20241210 0.89 N 243070 500 59 억 2267803 N N 10 N 00 N
3 20250313 151016 55 60.00 KOSDAQ 제약 N N N Y 60 N 26450 -50 5 -0.19 730326325 27575 44.80 26850 26850 26200 34450 18550 26500 26485.09 18.93 0 -3635 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3169 6.28 0.95 12 0.23 4213.00 27727.00 37300 20240229 -29.09 21800 20241210 21.33 28450 -7.03 20250108 23900 10.67 20250203 36250 -27.03 20240409 21800 21.33 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
4 20250313 141016 55 60.00 KOSDAQ 제약 N N N Y 60 N 26500 0 3 0.00 628968325 23741 38.58 26850 26850 26200 34450 18550 26500 26492.92 18.93 0 -4438 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3175 6.29 0.96 12 0.20 4213.00 27727.00 37300 20240229 -28.95 21800 20241210 21.56 28450 -6.85 20250108 23900 10.88 20250203 36250 -26.90 20240409 21800 21.56 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
5 20250313 131016 55 60.00 KOSDAQ 제약 N N N Y 60 N 26500 0 3 0.00 588156000 22199 36.07 26850 26850 26200 34450 18550 26500 26494.71 18.93 0 -3711 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3175 6.29 0.96 12 0.19 4213.00 27727.00 37300 20240229 -28.95 21800 20241210 21.56 28450 -6.85 20250108 23900 10.88 20250203 36250 -26.90 20240409 21800 21.56 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
6 20250313 121015 55 60.00 KOSDAQ 제약 N N N Y 60 N 26550 50 2 0.19 516877950 19514 31.71 26850 26850 26200 34450 18550 26500 26487.54 18.93 0 -4305 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3181 6.30 0.96 12 0.16 4213.00 27727.00 37300 20240229 -28.82 21800 20241210 21.79 28450 -6.68 20250108 23900 11.09 20250203 36250 -26.76 20240409 21800 21.79 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
7 20250313 111017 55 60.00 KOSDAQ 제약 N N N Y 60 N 26550 50 2 0.19 411075050 15529 25.23 26850 26850 26200 34450 18550 26500 26471.44 18.93 0 -4007 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3181 6.30 0.96 12 0.13 4213.00 27727.00 37300 20240229 -28.82 21800 20241210 21.79 28450 -6.68 20250108 23900 11.09 20250203 36250 -26.76 20240409 21800 21.79 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
8 20250313 101015 55 60.00 KOSDAQ 제약 N N N Y 60 N 26550 50 2 0.19 285743300 10802 17.55 26850 26850 26200 34450 18550 26500 26452.81 18.93 0 -4878 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3181 6.30 0.96 12 0.09 4213.00 27727.00 37300 20240229 -28.82 21800 20241210 21.79 28450 -6.68 20250108 23900 11.09 20250203 36250 -26.76 20240409 21800 21.79 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
9 20250313 091018 55 60.00 KOSDAQ 제약 N N N Y 60 N 26300 -200 5 -0.75 101331500 3815 6.20 26850 26850 26200 34450 18550 26500 26561.34 18.93 0 -1770 28100 27300 26250 25450 24400 27700 25850 60 7950 500 19610 50 1 11979665 3151 6.24 0.95 12 0.03 4213.00 27727.00 37300 20240229 -29.49 21800 20241210 20.64 28450 -7.56 20250108 23900 10.04 20250203 36250 -27.45 20240409 21800 20.64 20241210 0.89 N 243070 500 59 억 2267803 N N 19 N 00 N
10 20250312 161010 55 60.00 KOSDAQ 제약 N N N Y 60 N 26500 1200 2 4.74 1619116100 61468 299.60 25200 27050 25200 32850 17750 25300 26340.60 18.93 0 6504 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3175 6.29 0.96 12 0.51 4213.00 27727.00 37300 20240229 -28.95 21800 20241210 21.56 28450 -6.85 20250108 23900 10.88 20250203 36250 -26.90 20240409 21800 21.56 20241210 0.90 N 243070 500 59 억 2267513 N N 19 N 00 N
11 20250312 151011 55 60.00 KOSDAQ 제약 N N N Y 60 N 26350 1050 2 4.15 1497443000 56868 277.18 25200 27050 25200 32850 17750 25300 26331.91 18.93 0 5711 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3157 6.25 0.95 12 0.47 4213.00 27727.00 37300 20240229 -29.36 21800 20241210 20.87 28450 -7.38 20250108 23900 10.25 20250203 36250 -27.31 20240409 21800 20.87 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N
12 20250312 141009 55 60.00 KOSDAQ 제약 N N N Y 60 N 26200 900 2 3.56 1382870700 52515 255.96 25200 27050 25200 32850 17750 25300 26332.87 18.93 0 6312 26033 25666 25183 24816 24333 25850 25000 60 7550 500 18720 50 1 11979665 3139 6.22 0.94 12 0.44 4213.00 27727.00 37300 20240229 -29.76 21800 20241210 20.18 28450 -7.91 20250108 23900 9.62 20250203 36250 -27.72 20240409 21800 20.18 20241210 0.90 N 243070 500 59 억 2267513 N N 100 N 00 N