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
314140/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
20250313,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,240,2,4.57,173544670,31841,491.07,5200,5520,5190,6820,3680,5250,5450.35,0.30,0,394,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,476,8.76,0.46,12,0.37,627.00,11865.00,10790,20240610,-49.12,4560,20241115,20.39,5780,-5.02,20250227,4830,13.66,20250203,10790,-49.12,20240610,4560,20.39,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,210,2,4.00,126148960,23180,357.50,5200,5520,5190,6820,3680,5250,5442.15,0.30,0,376,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,473,8.71,0.46,12,0.27,627.00,11865.00,10790,20240610,-49.40,4560,20241115,19.74,5780,-5.54,20250227,4830,13.04,20250203,10790,-49.40,20240610,4560,19.74,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,220,2,4.19,114831850,21104,325.48,5200,5520,5190,6820,3680,5250,5441.24,0.30,0,352,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,474,8.72,0.46,12,0.24,627.00,11865.00,10790,20240610,-49.30,4560,20241115,19.96,5780,-5.36,20250227,4830,13.25,20250203,10790,-49.30,20240610,4560,19.96,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,230,2,4.38,104470530,19206,296.21,5200,5520,5190,6820,3680,5250,5439.47,0.30,0,286,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,475,8.74,0.46,12,0.22,627.00,11865.00,10790,20240610,-49.21,4560,20241115,20.18,5780,-5.19,20250227,4830,13.46,20250203,10790,-49.21,20240610,4560,20.18,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,121122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,220,2,4.19,88655235,16316,251.63,5200,5520,5190,6820,3680,5250,5433.64,0.30,0,316,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,474,8.72,0.46,12,0.19,627.00,11865.00,10790,20240610,-49.30,4560,20241115,19.96,5780,-5.36,20250227,4830,13.25,20250203,10790,-49.30,20240610,4560,19.96,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,111125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,170,2,3.24,73457930,13536,208.76,5200,5520,5190,6820,3680,5250,5426.86,0.30,0,484,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,470,8.64,0.46,12,0.16,627.00,11865.00,10790,20240610,-49.77,4560,20241115,18.86,5780,-6.23,20250227,4830,12.22,20250203,10790,-49.77,20240610,4560,18.86,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,101122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,120,2,2.29,65303450,12029,185.52,5200,5520,5190,6820,3680,5250,5428.83,0.30,0,298,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,465,8.56,0.45,12,0.14,627.00,11865.00,10790,20240610,-50.23,4560,20241115,17.76,5780,-7.09,20250227,4830,11.18,20250203,10790,-50.23,20240610,4560,17.76,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250313,091125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-50,5,-0.95,1609110,310,4.78,5200,5200,5190,6820,3680,5250,5190.68,0.30,0,0,5376,5312,5236,5172,5096,5275,5135,43,1570,500,3670,10,1,8666361,451,8.29,0.44,12,0.00,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,5780,-10.03,20250227,4830,7.66,20250203,10790,-51.81,20240610,4560,14.04,20241115,1.58,N,314140,500,43 억,,25946,N,N,0,N,00,N
20250312,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,10,2,0.19,33839630,6474,36.79,5270,5300,5160,6810,3670,5240,5226.90,0.30,0,-259,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,455,8.37,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.34,4560,20241115,15.13,5780,-9.17,20250227,4830,8.70,20250203,10790,-51.34,20240610,4560,15.13,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,20,2,0.38,33592880,6427,36.52,5270,5300,5160,6810,3670,5240,5226.84,0.30,0,-258,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,5780,-9.00,20250227,4830,8.90,20250203,10790,-51.25,20240610,4560,15.35,20241115,1.57,N,314140,500,43 억,,26205,N,N,0,N,00,N
20250312,141115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-80,5,-1.53,30153550,5769,32.78,5270,5300,5160,6810,3670,5240,5226.82,0.30,0,-10,5666,5452,5256,5042,4846,5355,4945,43,1570,500,3660,10,1,8666361,447,8.23,0.43,12,0.07,627.00,11865.00,10790,20240610,-52.18,4560,20241115,13.16,5780,-10.73,20250227,4830,6.83,20250203,10790,-52.18,20240610,4560,13.16,20241115,1.57,N,314140,500,43 억,,26205,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 161122 57 100.00 KOSDAQ 제약 N N N N N 5490 240 2 4.57 173544670 31841 491.07 5200 5520 5190 6820 3680 5250 5450.35 0.30 0 394 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 476 8.76 0.46 12 0.37 627.00 11865.00 10790 20240610 -49.12 4560 20241115 20.39 5780 -5.02 20250227 4830 13.66 20250203 10790 -49.12 20240610 4560 20.39 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
3 20250313 151123 57 100.00 KOSDAQ 제약 N N N N N 5460 210 2 4.00 126148960 23180 357.50 5200 5520 5190 6820 3680 5250 5442.15 0.30 0 376 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 473 8.71 0.46 12 0.27 627.00 11865.00 10790 20240610 -49.40 4560 20241115 19.74 5780 -5.54 20250227 4830 13.04 20250203 10790 -49.40 20240610 4560 19.74 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
4 20250313 141123 57 100.00 KOSDAQ 제약 N N N N N 5470 220 2 4.19 114831850 21104 325.48 5200 5520 5190 6820 3680 5250 5441.24 0.30 0 352 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 474 8.72 0.46 12 0.24 627.00 11865.00 10790 20240610 -49.30 4560 20241115 19.96 5780 -5.36 20250227 4830 13.25 20250203 10790 -49.30 20240610 4560 19.96 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
5 20250313 131122 57 100.00 KOSDAQ 제약 N N N N N 5480 230 2 4.38 104470530 19206 296.21 5200 5520 5190 6820 3680 5250 5439.47 0.30 0 286 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 475 8.74 0.46 12 0.22 627.00 11865.00 10790 20240610 -49.21 4560 20241115 20.18 5780 -5.19 20250227 4830 13.46 20250203 10790 -49.21 20240610 4560 20.18 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
6 20250313 121122 57 100.00 KOSDAQ 제약 N N N N N 5470 220 2 4.19 88655235 16316 251.63 5200 5520 5190 6820 3680 5250 5433.64 0.30 0 316 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 474 8.72 0.46 12 0.19 627.00 11865.00 10790 20240610 -49.30 4560 20241115 19.96 5780 -5.36 20250227 4830 13.25 20250203 10790 -49.30 20240610 4560 19.96 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
7 20250313 111125 57 100.00 KOSDAQ 제약 N N N N N 5420 170 2 3.24 73457930 13536 208.76 5200 5520 5190 6820 3680 5250 5426.86 0.30 0 484 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 470 8.64 0.46 12 0.16 627.00 11865.00 10790 20240610 -49.77 4560 20241115 18.86 5780 -6.23 20250227 4830 12.22 20250203 10790 -49.77 20240610 4560 18.86 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
8 20250313 101122 57 100.00 KOSDAQ 제약 N N N N N 5370 120 2 2.29 65303450 12029 185.52 5200 5520 5190 6820 3680 5250 5428.83 0.30 0 298 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 465 8.56 0.45 12 0.14 627.00 11865.00 10790 20240610 -50.23 4560 20241115 17.76 5780 -7.09 20250227 4830 11.18 20250203 10790 -50.23 20240610 4560 17.76 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
9 20250313 091125 57 100.00 KOSDAQ 제약 N N N N N 5200 -50 5 -0.95 1609110 310 4.78 5200 5200 5190 6820 3680 5250 5190.68 0.30 0 0 5376 5312 5236 5172 5096 5275 5135 43 1570 500 3670 10 1 8666361 451 8.29 0.44 12 0.00 627.00 11865.00 10790 20240610 -51.81 4560 20241115 14.04 5780 -10.03 20250227 4830 7.66 20250203 10790 -51.81 20240610 4560 14.04 20241115 1.58 N 314140 500 43 억 25946 N N 0 N 00 N
10 20250312 161116 57 100.00 KOSDAQ 제약 N N N N N 5250 10 2 0.19 33839630 6474 36.79 5270 5300 5160 6810 3670 5240 5226.90 0.30 0 -259 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 455 8.37 0.44 12 0.07 627.00 11865.00 10790 20240610 -51.34 4560 20241115 15.13 5780 -9.17 20250227 4830 8.70 20250203 10790 -51.34 20240610 4560 15.13 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
11 20250312 151117 57 100.00 KOSDAQ 제약 N N N N N 5260 20 2 0.38 33592880 6427 36.52 5270 5300 5160 6810 3670 5240 5226.84 0.30 0 -258 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 456 8.39 0.44 12 0.07 627.00 11865.00 10790 20240610 -51.25 4560 20241115 15.35 5780 -9.00 20250227 4830 8.90 20250203 10790 -51.25 20240610 4560 15.35 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N
12 20250312 141115 57 100.00 KOSDAQ 제약 N N N N N 5160 -80 5 -1.53 30153550 5769 32.78 5270 5300 5160 6810 3670 5240 5226.82 0.30 0 -10 5666 5452 5256 5042 4846 5355 4945 43 1570 500 3660 10 1 8666361 447 8.23 0.43 12 0.07 627.00 11865.00 10790 20240610 -52.18 4560 20241115 13.16 5780 -10.73 20250227 4830 6.83 20250203 10790 -52.18 20240610 4560 13.16 20241115 1.57 N 314140 500 43 억 26205 N N 0 N 00 N