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
244460/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
20250313,161016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,30470285,14929,45.44,2145,2145,2020,2670,1440,2055,2041.01,0.00,0,-710,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.48,2.51,12,0.32,-4299.00,815.00,10635,20240819,-80.77,1919,20250311,6.57,5300,-61.42,20250102,1919,6.57,20250311,8240,-75.18,20241209,421,385.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,151017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-15,5,-0.73,30378690,14884,45.30,2145,2145,2020,2670,1440,2055,2041.03,0.00,0,-707,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.47,2.50,12,0.32,-4299.00,815.00,10635,20240819,-80.82,1919,20250311,6.31,5300,-61.51,20250102,1919,6.31,20250311,8240,-75.24,20241209,421,384.56,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,141017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-10,5,-0.49,30050235,14723,44.81,2145,2145,2020,2670,1440,2055,2041.04,0.00,0,-780,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.48,2.51,12,0.31,-4299.00,815.00,10635,20240819,-80.77,1919,20250311,6.57,5300,-61.42,20250102,1919,6.57,20250311,8240,-75.18,20241209,421,385.75,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,131017,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,5,2,0.24,18398440,9012,27.43,2145,2145,2020,2670,1440,2055,2041.55,0.00,0,-365,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,97,-0.48,2.53,12,0.19,-4299.00,815.00,10635,20240819,-80.63,1919,20250311,7.35,5300,-61.13,20250102,1919,7.35,20250311,8240,-75.00,20241209,421,389.31,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,121016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,-5,5,-0.24,14617260,7166,21.81,2145,2145,2020,2670,1440,2055,2039.81,0.00,0,-296,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,96,-0.48,2.52,12,0.15,-4299.00,815.00,10635,20240819,-80.72,1919,20250311,6.83,5300,-61.32,20250102,1919,6.83,20250311,8240,-75.12,20241209,421,386.94,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,111018,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-35,5,-1.70,11748065,5760,17.53,2145,2145,2020,2670,1440,2055,2039.59,0.00,0,240,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,95,-0.47,2.48,12,0.12,-4299.00,815.00,10635,20240819,-81.01,1919,20250311,5.26,5300,-61.89,20250102,1919,5.26,20250311,8240,-75.49,20241209,421,379.81,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,101016,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-35,5,-1.70,7881825,3863,11.76,2145,2145,2020,2670,1440,2055,2040.34,0.00,0,422,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,95,-0.47,2.48,12,0.08,-4299.00,815.00,10635,20240819,-81.01,1919,20250311,5.26,5300,-61.89,20250102,1919,5.26,20250311,8240,-75.49,20241209,421,379.81,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250313,091019,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,20,2,0.97,261100,124,0.38,2145,2145,2070,2670,1440,2055,2105.65,0.00,0,-40,2205,2129,2064,1988,1923,2168,2027,24,615,500,0,5,1,4703231,98,-0.48,2.55,12,0.00,-4299.00,815.00,10635,20240819,-80.49,1919,20250311,8.13,5300,-60.85,20250102,1919,8.13,20250311,8240,-74.82,20241209,421,392.87,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,161011,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2055,35,2,1.73,67787456,32855,40.74,2020,2140,1999,2625,1415,2020,2063.23,0.00,0,-1930,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,97,-0.48,2.52,12,0.70,-4299.00,815.00,10635,20240819,-80.68,1919,20250311,7.09,5300,-61.23,20250102,1919,7.09,20250311,8240,-75.06,20241209,421,388.12,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,151012,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,40,2,1.98,67713366,32819,40.70,2020,2140,1999,2625,1415,2020,2063.24,0.00,0,-1923,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,97,-0.48,2.53,12,0.70,-4299.00,815.00,10635,20240819,-80.63,1919,20250311,7.35,5300,-61.13,20250102,1919,7.35,20250311,8240,-75.00,20241209,421,389.31,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250312,141009,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,30,2,1.49,54008881,26118,32.39,2020,2140,1999,2625,1415,2020,2067.88,0.00,0,-1353,2207,2113,2016,1922,1825,2065,1874,24,605,500,0,5,1,4703231,96,-0.48,2.52,12,0.56,-4299.00,815.00,10635,20240819,-80.72,1919,20250311,6.83,5300,-61.32,20250102,1919,6.83,20250311,8240,-75.12,20241209,421,386.94,20240319,0.00,N,244460,500,23 억,,0,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 161016 51 100.00 KOSDAQ 제약 N N N N N 2045 -10 5 -0.49 30470285 14929 45.44 2145 2145 2020 2670 1440 2055 2041.01 0.00 0 -710 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 96 -0.48 2.51 12 0.32 -4299.00 815.00 10635 20240819 -80.77 1919 20250311 6.57 5300 -61.42 20250102 1919 6.57 20250311 8240 -75.18 20241209 421 385.75 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250313 151017 51 100.00 KOSDAQ 제약 N N N N N 2040 -15 5 -0.73 30378690 14884 45.30 2145 2145 2020 2670 1440 2055 2041.03 0.00 0 -707 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 96 -0.47 2.50 12 0.32 -4299.00 815.00 10635 20240819 -80.82 1919 20250311 6.31 5300 -61.51 20250102 1919 6.31 20250311 8240 -75.24 20241209 421 384.56 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250313 141017 51 100.00 KOSDAQ 제약 N N N N N 2045 -10 5 -0.49 30050235 14723 44.81 2145 2145 2020 2670 1440 2055 2041.04 0.00 0 -780 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 96 -0.48 2.51 12 0.31 -4299.00 815.00 10635 20240819 -80.77 1919 20250311 6.57 5300 -61.42 20250102 1919 6.57 20250311 8240 -75.18 20241209 421 385.75 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250313 131017 51 100.00 KOSDAQ 제약 N N N N N 2060 5 2 0.24 18398440 9012 27.43 2145 2145 2020 2670 1440 2055 2041.55 0.00 0 -365 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 97 -0.48 2.53 12 0.19 -4299.00 815.00 10635 20240819 -80.63 1919 20250311 7.35 5300 -61.13 20250102 1919 7.35 20250311 8240 -75.00 20241209 421 389.31 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250313 121016 51 100.00 KOSDAQ 제약 N N N N N 2050 -5 5 -0.24 14617260 7166 21.81 2145 2145 2020 2670 1440 2055 2039.81 0.00 0 -296 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 96 -0.48 2.52 12 0.15 -4299.00 815.00 10635 20240819 -80.72 1919 20250311 6.83 5300 -61.32 20250102 1919 6.83 20250311 8240 -75.12 20241209 421 386.94 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250313 111018 51 100.00 KOSDAQ 제약 N N N N N 2020 -35 5 -1.70 11748065 5760 17.53 2145 2145 2020 2670 1440 2055 2039.59 0.00 0 240 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 95 -0.47 2.48 12 0.12 -4299.00 815.00 10635 20240819 -81.01 1919 20250311 5.26 5300 -61.89 20250102 1919 5.26 20250311 8240 -75.49 20241209 421 379.81 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250313 101016 51 100.00 KOSDAQ 제약 N N N N N 2020 -35 5 -1.70 7881825 3863 11.76 2145 2145 2020 2670 1440 2055 2040.34 0.00 0 422 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 95 -0.47 2.48 12 0.08 -4299.00 815.00 10635 20240819 -81.01 1919 20250311 5.26 5300 -61.89 20250102 1919 5.26 20250311 8240 -75.49 20241209 421 379.81 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250313 091019 51 100.00 KOSDAQ 제약 N N N N N 2075 20 2 0.97 261100 124 0.38 2145 2145 2070 2670 1440 2055 2105.65 0.00 0 -40 2205 2129 2064 1988 1923 2168 2027 24 615 500 0 5 1 4703231 98 -0.48 2.55 12 0.00 -4299.00 815.00 10635 20240819 -80.49 1919 20250311 8.13 5300 -60.85 20250102 1919 8.13 20250311 8240 -74.82 20241209 421 392.87 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250312 161011 51 100.00 KOSDAQ 제약 N N N N N 2055 35 2 1.73 67787456 32855 40.74 2020 2140 1999 2625 1415 2020 2063.23 0.00 0 -1930 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 97 -0.48 2.52 12 0.70 -4299.00 815.00 10635 20240819 -80.68 1919 20250311 7.09 5300 -61.23 20250102 1919 7.09 20250311 8240 -75.06 20241209 421 388.12 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250312 151012 51 100.00 KOSDAQ 제약 N N N N N 2060 40 2 1.98 67713366 32819 40.70 2020 2140 1999 2625 1415 2020 2063.24 0.00 0 -1923 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 97 -0.48 2.53 12 0.70 -4299.00 815.00 10635 20240819 -80.63 1919 20250311 7.35 5300 -61.13 20250102 1919 7.35 20250311 8240 -75.00 20241209 421 389.31 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250312 141009 51 100.00 KOSDAQ 제약 N N N N N 2050 30 2 1.49 54008881 26118 32.39 2020 2140 1999 2625 1415 2020 2067.88 0.00 0 -1353 2207 2113 2016 1922 1825 2065 1874 24 605 500 0 5 1 4703231 96 -0.48 2.52 12 0.56 -4299.00 815.00 10635 20240819 -80.72 1919 20250311 6.83 5300 -61.32 20250102 1919 6.83 20250311 8240 -75.12 20241209 421 386.94 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N