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
373110/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
20250313,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4335,-5,5,-0.12,359197465,81962,152.80,4445,4500,4315,5640,3040,4340,4382.49,2.47,0,7779,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,474,-4.13,16.67,12,0.75,-1049.00,260.00,12900,20240715,-66.40,3385,20241209,28.06,5570,-22.17,20250221,3850,12.60,20250203,12900,-66.40,20240715,3385,28.06,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,151210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,5,2,0.12,341852940,77965,145.35,4445,4500,4315,5640,3040,4340,4384.70,2.47,0,7693,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,475,-4.14,16.71,12,0.71,-1049.00,260.00,12900,20240715,-66.32,3385,20241209,28.36,5570,-21.99,20250221,3850,12.86,20250203,12900,-66.32,20240715,3385,28.36,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,141210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,35,2,0.81,297808730,67850,126.49,4445,4500,4315,5640,3040,4340,4389.22,2.47,0,7630,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,479,-4.17,16.83,12,0.62,-1049.00,260.00,12900,20240715,-66.09,3385,20241209,29.25,5570,-21.45,20250221,3850,13.64,20250203,12900,-66.09,20240715,3385,29.25,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,131209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,5,2,0.12,173802825,39747,74.10,4445,4445,4315,5640,3040,4340,4372.73,2.47,0,5294,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,475,-4.14,16.71,12,0.36,-1049.00,260.00,12900,20240715,-66.32,3385,20241209,28.36,5570,-21.99,20250221,3850,12.86,20250203,12900,-66.32,20240715,3385,28.36,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,121209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,10,2,0.23,149453878,34148,63.66,4445,4445,4315,5640,3040,4340,4376.65,2.47,0,5327,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,476,-4.15,16.73,12,0.31,-1049.00,260.00,12900,20240715,-66.28,3385,20241209,28.51,5570,-21.90,20250221,3850,12.99,20250203,12900,-66.28,20240715,3385,28.51,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,111212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,35,2,0.81,124939125,28525,53.18,4445,4445,4315,5640,3040,4340,4379.99,2.47,0,6842,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,479,-4.17,16.83,12,0.26,-1049.00,260.00,12900,20240715,-66.09,3385,20241209,29.25,5570,-21.45,20250221,3850,13.64,20250203,12900,-66.09,20240715,3385,29.25,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,101209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,20,2,0.46,53794845,12325,22.98,4445,4445,4315,5640,3040,4340,4364.69,2.47,0,198,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,477,-4.16,16.77,12,0.11,-1049.00,260.00,12900,20240715,-66.20,3385,20241209,28.80,5570,-21.72,20250221,3850,13.25,20250203,12900,-66.20,20240715,3385,28.80,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250313,091212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,60,2,1.38,14999595,3434,6.40,4445,4445,4315,5640,3040,4340,4367.97,2.47,0,-489,4516,4427,4361,4272,4206,4395,4240,55,1300,500,2690,5,1,10938462,481,-4.19,16.92,12,0.03,-1049.00,260.00,12900,20240715,-65.89,3385,20241209,29.99,5570,-21.01,20250221,3850,14.29,20250203,12900,-65.89,20240715,3385,29.99,20241209,0.76,N,373110,500,54 억,,270078,N,N,0,N,00,N
20250312,161203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-25,5,-0.57,233231077,53539,64.65,4400,4450,4295,5670,3060,4365,4356.21,2.48,0,-252,4595,4480,4285,4170,3975,4537,4227,55,1305,500,2700,5,1,10938462,475,-4.14,16.69,12,0.49,-1049.00,260.00,12900,20240715,-66.36,3385,20241209,28.21,5570,-22.08,20250221,3850,12.73,20250203,12900,-66.36,20240715,3385,28.21,20241209,0.76,N,373110,500,54 억,,270837,N,N,0,N,00,N
20250312,151204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-25,5,-0.57,216193737,49616,59.91,4400,4450,4295,5670,3060,4365,4357.34,2.48,0,-1099,4595,4480,4285,4170,3975,4537,4227,55,1305,500,2700,5,1,10938462,475,-4.14,16.69,12,0.45,-1049.00,260.00,12900,20240715,-66.36,3385,20241209,28.21,5570,-22.08,20250221,3850,12.73,20250203,12900,-66.36,20240715,3385,28.21,20241209,0.76,N,373110,500,54 억,,270837,N,N,0,N,00,N
20250312,141201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,15,2,0.34,173674485,39848,48.12,4400,4450,4295,5670,3060,4365,4358.42,2.48,0,-2648,4595,4480,4285,4170,3975,4537,4227,55,1305,500,2700,5,1,10938462,479,-4.18,16.85,12,0.36,-1049.00,260.00,12900,20240715,-66.05,3385,20241209,29.39,5570,-21.36,20250221,3850,13.77,20250203,12900,-66.05,20240715,3385,29.39,20241209,0.76,N,373110,500,54 억,,270837,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 161209 57 100.00 KOSDAQ 제약 N N N N N 4335 -5 5 -0.12 359197465 81962 152.80 4445 4500 4315 5640 3040 4340 4382.49 2.47 0 7779 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 474 -4.13 16.67 12 0.75 -1049.00 260.00 12900 20240715 -66.40 3385 20241209 28.06 5570 -22.17 20250221 3850 12.60 20250203 12900 -66.40 20240715 3385 28.06 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
3 20250313 151210 57 100.00 KOSDAQ 제약 N N N N N 4345 5 2 0.12 341852940 77965 145.35 4445 4500 4315 5640 3040 4340 4384.70 2.47 0 7693 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 475 -4.14 16.71 12 0.71 -1049.00 260.00 12900 20240715 -66.32 3385 20241209 28.36 5570 -21.99 20250221 3850 12.86 20250203 12900 -66.32 20240715 3385 28.36 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
4 20250313 141210 57 100.00 KOSDAQ 제약 N N N N N 4375 35 2 0.81 297808730 67850 126.49 4445 4500 4315 5640 3040 4340 4389.22 2.47 0 7630 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 479 -4.17 16.83 12 0.62 -1049.00 260.00 12900 20240715 -66.09 3385 20241209 29.25 5570 -21.45 20250221 3850 13.64 20250203 12900 -66.09 20240715 3385 29.25 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
5 20250313 131209 57 100.00 KOSDAQ 제약 N N N N N 4345 5 2 0.12 173802825 39747 74.10 4445 4445 4315 5640 3040 4340 4372.73 2.47 0 5294 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 475 -4.14 16.71 12 0.36 -1049.00 260.00 12900 20240715 -66.32 3385 20241209 28.36 5570 -21.99 20250221 3850 12.86 20250203 12900 -66.32 20240715 3385 28.36 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
6 20250313 121209 57 100.00 KOSDAQ 제약 N N N N N 4350 10 2 0.23 149453878 34148 63.66 4445 4445 4315 5640 3040 4340 4376.65 2.47 0 5327 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 476 -4.15 16.73 12 0.31 -1049.00 260.00 12900 20240715 -66.28 3385 20241209 28.51 5570 -21.90 20250221 3850 12.99 20250203 12900 -66.28 20240715 3385 28.51 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
7 20250313 111212 57 100.00 KOSDAQ 제약 N N N N N 4375 35 2 0.81 124939125 28525 53.18 4445 4445 4315 5640 3040 4340 4379.99 2.47 0 6842 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 479 -4.17 16.83 12 0.26 -1049.00 260.00 12900 20240715 -66.09 3385 20241209 29.25 5570 -21.45 20250221 3850 13.64 20250203 12900 -66.09 20240715 3385 29.25 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
8 20250313 101209 57 100.00 KOSDAQ 제약 N N N N N 4360 20 2 0.46 53794845 12325 22.98 4445 4445 4315 5640 3040 4340 4364.69 2.47 0 198 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 477 -4.16 16.77 12 0.11 -1049.00 260.00 12900 20240715 -66.20 3385 20241209 28.80 5570 -21.72 20250221 3850 13.25 20250203 12900 -66.20 20240715 3385 28.80 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
9 20250313 091212 57 100.00 KOSDAQ 제약 N N N N N 4400 60 2 1.38 14999595 3434 6.40 4445 4445 4315 5640 3040 4340 4367.97 2.47 0 -489 4516 4427 4361 4272 4206 4395 4240 55 1300 500 2690 5 1 10938462 481 -4.19 16.92 12 0.03 -1049.00 260.00 12900 20240715 -65.89 3385 20241209 29.99 5570 -21.01 20250221 3850 14.29 20250203 12900 -65.89 20240715 3385 29.99 20241209 0.76 N 373110 500 54 억 270078 N N 0 N 00 N
10 20250312 161203 57 100.00 KOSDAQ 제약 N N N N N 4340 -25 5 -0.57 233231077 53539 64.65 4400 4450 4295 5670 3060 4365 4356.21 2.48 0 -252 4595 4480 4285 4170 3975 4537 4227 55 1305 500 2700 5 1 10938462 475 -4.14 16.69 12 0.49 -1049.00 260.00 12900 20240715 -66.36 3385 20241209 28.21 5570 -22.08 20250221 3850 12.73 20250203 12900 -66.36 20240715 3385 28.21 20241209 0.76 N 373110 500 54 억 270837 N N 0 N 00 N
11 20250312 151204 57 100.00 KOSDAQ 제약 N N N N N 4340 -25 5 -0.57 216193737 49616 59.91 4400 4450 4295 5670 3060 4365 4357.34 2.48 0 -1099 4595 4480 4285 4170 3975 4537 4227 55 1305 500 2700 5 1 10938462 475 -4.14 16.69 12 0.45 -1049.00 260.00 12900 20240715 -66.36 3385 20241209 28.21 5570 -22.08 20250221 3850 12.73 20250203 12900 -66.36 20240715 3385 28.21 20241209 0.76 N 373110 500 54 억 270837 N N 0 N 00 N
12 20250312 141201 57 100.00 KOSDAQ 제약 N N N N N 4380 15 2 0.34 173674485 39848 48.12 4400 4450 4295 5670 3060 4365 4358.42 2.48 0 -2648 4595 4480 4285 4170 3975 4537 4227 55 1305 500 2700 5 1 10938462 479 -4.18 16.85 12 0.36 -1049.00 260.00 12900 20240715 -66.05 3385 20241209 29.39 5570 -21.36 20250221 3850 13.77 20250203 12900 -66.05 20240715 3385 29.39 20241209 0.76 N 373110 500 54 억 270837 N N 0 N 00 N