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
256840/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
20250313,161027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4000,-50,5,-1.23,758621655,187333,110.64,4065,4115,3995,5260,2835,4050,4049.60,3.42,0,-17689,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2736,10.58,1.28,12,0.27,378.00,3132.00,9410,20240321,-57.49,3575,20241209,11.89,5000,-20.00,20250103,3900,2.56,20250311,9410,-57.49,20240321,3575,11.89,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,151027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4005,-45,5,-1.11,669812636,165132,97.52,4065,4115,4005,5260,2835,4050,4056.23,3.42,0,-14531,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2739,10.60,1.28,12,0.24,378.00,3132.00,9410,20240321,-57.44,3575,20241209,12.03,5000,-19.90,20250103,3900,2.69,20250311,9410,-57.44,20240321,3575,12.03,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,141027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4030,-20,5,-0.49,521029651,128116,75.66,4065,4115,4025,5260,2835,4050,4066.86,3.42,0,-15530,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2756,10.66,1.29,12,0.19,378.00,3132.00,9410,20240321,-57.17,3575,20241209,12.73,5000,-19.40,20250103,3900,3.33,20250311,9410,-57.17,20240321,3575,12.73,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,131027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4025,-25,5,-0.62,473895673,116434,68.76,4065,4115,4025,5260,2835,4050,4070.08,3.42,0,-15333,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2753,10.65,1.29,12,0.17,378.00,3132.00,9410,20240321,-57.23,3575,20241209,12.59,5000,-19.50,20250103,3900,3.21,20250311,9410,-57.23,20240321,3575,12.59,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,121026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4040,-10,5,-0.25,395111418,96929,57.24,4065,4115,4040,5260,2835,4050,4076.30,3.42,0,-14641,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2763,10.69,1.29,12,0.14,378.00,3132.00,9410,20240321,-57.07,3575,20241209,13.01,5000,-19.20,20250103,3900,3.59,20250311,9410,-57.07,20240321,3575,13.01,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,111029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4085,35,2,0.86,312789918,76651,45.27,4065,4115,4060,5260,2835,4050,4080.70,3.42,0,-7616,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2794,10.81,1.30,12,0.11,378.00,3132.00,9410,20240321,-56.59,3575,20241209,14.27,5000,-18.30,20250103,3900,4.74,20250311,9410,-56.59,20240321,3575,14.27,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,101027,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4070,20,2,0.49,223253415,54662,32.28,4065,4115,4060,5260,2835,4050,4084.25,3.42,0,-9904,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2784,10.77,1.30,12,0.08,378.00,3132.00,9410,20240321,-56.75,3575,20241209,13.85,5000,-18.60,20250103,3900,4.36,20250311,9410,-56.75,20240321,3575,13.85,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250313,091029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4110,60,2,1.48,76445280,18656,11.02,4065,4115,4065,5260,2835,4050,4097.62,3.42,0,7262,4150,4100,4055,4005,3960,4125,4030,68,1210,100,2910,5,1,68394886,2811,10.87,1.31,12,0.03,378.00,3132.00,9410,20240321,-56.32,3575,20241209,14.97,5000,-17.80,20250103,3900,5.38,20250311,9410,-56.32,20240321,3575,14.97,20241209,1.96,N,256840,100,68 억,,2339999,N,N,0,N,00,N
20250312,161021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4050,35,2,0.87,677665364,166958,72.35,4015,4105,4010,5210,2815,4015,4058.90,3.41,0,12747,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2770,10.71,1.29,12,0.24,378.00,3132.00,9410,20240321,-56.96,3575,20241209,13.29,5000,-19.00,20250103,3900,3.85,20250311,9410,-56.96,20240321,3575,13.29,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,151022,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4055,40,2,1.00,650335944,160206,69.43,4015,4105,4010,5210,2815,4015,4059.37,3.41,0,11642,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2773,10.73,1.29,12,0.23,378.00,3132.00,9410,20240321,-56.91,3575,20241209,13.43,5000,-18.90,20250103,3900,3.97,20250311,9410,-56.91,20240321,3575,13.43,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,N,00,N
20250312,141020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4075,60,2,1.49,597387944,147135,63.76,4015,4105,4010,5210,2815,4015,4060.13,3.41,0,9119,4105,4060,3980,3935,3855,4082,3957,68,1195,100,2890,5,1,68394886,2787,10.78,1.30,12,0.22,378.00,3132.00,9410,20240321,-56.70,3575,20241209,13.99,5000,-18.50,20250103,3900,4.49,20250311,9410,-56.70,20240321,3575,13.99,20241209,1.96,N,256840,100,68 억,,2329446,N,N,797,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 161027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4000 -50 5 -1.23 758621655 187333 110.64 4065 4115 3995 5260 2835 4050 4049.60 3.42 0 -17689 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2736 10.58 1.28 12 0.27 378.00 3132.00 9410 20240321 -57.49 3575 20241209 11.89 5000 -20.00 20250103 3900 2.56 20250311 9410 -57.49 20240321 3575 11.89 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
3 20250313 151027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4005 -45 5 -1.11 669812636 165132 97.52 4065 4115 4005 5260 2835 4050 4056.23 3.42 0 -14531 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2739 10.60 1.28 12 0.24 378.00 3132.00 9410 20240321 -57.44 3575 20241209 12.03 5000 -19.90 20250103 3900 2.69 20250311 9410 -57.44 20240321 3575 12.03 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
4 20250313 141027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4030 -20 5 -0.49 521029651 128116 75.66 4065 4115 4025 5260 2835 4050 4066.86 3.42 0 -15530 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2756 10.66 1.29 12 0.19 378.00 3132.00 9410 20240321 -57.17 3575 20241209 12.73 5000 -19.40 20250103 3900 3.33 20250311 9410 -57.17 20240321 3575 12.73 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
5 20250313 131027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4025 -25 5 -0.62 473895673 116434 68.76 4065 4115 4025 5260 2835 4050 4070.08 3.42 0 -15333 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2753 10.65 1.29 12 0.17 378.00 3132.00 9410 20240321 -57.23 3575 20241209 12.59 5000 -19.50 20250103 3900 3.21 20250311 9410 -57.23 20240321 3575 12.59 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
6 20250313 121026 55 60.00 KOSDAQ 제약 N N N Y 60 N 4040 -10 5 -0.25 395111418 96929 57.24 4065 4115 4040 5260 2835 4050 4076.30 3.42 0 -14641 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2763 10.69 1.29 12 0.14 378.00 3132.00 9410 20240321 -57.07 3575 20241209 13.01 5000 -19.20 20250103 3900 3.59 20250311 9410 -57.07 20240321 3575 13.01 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
7 20250313 111029 55 60.00 KOSDAQ 제약 N N N Y 60 N 4085 35 2 0.86 312789918 76651 45.27 4065 4115 4060 5260 2835 4050 4080.70 3.42 0 -7616 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2794 10.81 1.30 12 0.11 378.00 3132.00 9410 20240321 -56.59 3575 20241209 14.27 5000 -18.30 20250103 3900 4.74 20250311 9410 -56.59 20240321 3575 14.27 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
8 20250313 101027 55 60.00 KOSDAQ 제약 N N N Y 60 N 4070 20 2 0.49 223253415 54662 32.28 4065 4115 4060 5260 2835 4050 4084.25 3.42 0 -9904 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2784 10.77 1.30 12 0.08 378.00 3132.00 9410 20240321 -56.75 3575 20241209 13.85 5000 -18.60 20250103 3900 4.36 20250311 9410 -56.75 20240321 3575 13.85 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
9 20250313 091029 55 60.00 KOSDAQ 제약 N N N Y 60 N 4110 60 2 1.48 76445280 18656 11.02 4065 4115 4065 5260 2835 4050 4097.62 3.42 0 7262 4150 4100 4055 4005 3960 4125 4030 68 1210 100 2910 5 1 68394886 2811 10.87 1.31 12 0.03 378.00 3132.00 9410 20240321 -56.32 3575 20241209 14.97 5000 -17.80 20250103 3900 5.38 20250311 9410 -56.32 20240321 3575 14.97 20241209 1.96 N 256840 100 68 억 2339999 N N 0 N 00 N
10 20250312 161021 55 60.00 KOSDAQ 제약 N N N Y 60 N 4050 35 2 0.87 677665364 166958 72.35 4015 4105 4010 5210 2815 4015 4058.90 3.41 0 12747 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2770 10.71 1.29 12 0.24 378.00 3132.00 9410 20240321 -56.96 3575 20241209 13.29 5000 -19.00 20250103 3900 3.85 20250311 9410 -56.96 20240321 3575 13.29 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
11 20250312 151022 55 60.00 KOSDAQ 제약 N N N Y 60 N 4055 40 2 1.00 650335944 160206 69.43 4015 4105 4010 5210 2815 4015 4059.37 3.41 0 11642 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2773 10.73 1.29 12 0.23 378.00 3132.00 9410 20240321 -56.91 3575 20241209 13.43 5000 -18.90 20250103 3900 3.97 20250311 9410 -56.91 20240321 3575 13.43 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N
12 20250312 141020 55 60.00 KOSDAQ 제약 N N N Y 60 N 4075 60 2 1.49 597387944 147135 63.76 4015 4105 4010 5210 2815 4015 4060.13 3.41 0 9119 4105 4060 3980 3935 3855 4082 3957 68 1195 100 2890 5 1 68394886 2787 10.78 1.30 12 0.22 378.00 3132.00 9410 20240321 -56.70 3575 20241209 13.99 5000 -18.50 20250103 3900 4.49 20250311 9410 -56.70 20240321 3575 13.99 20241209 1.96 N 256840 100 68 억 2329446 N N 797 N 00 N