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
378800/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
20250313,161215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3425,170,2,5.22,20156525239,5671543,1027.56,3260,3800,3255,4230,2280,3255,3554.14,0.43,0,200832,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1032,-6.33,4.16,12,18.82,-541.00,823.00,5900,20241023,-41.95,1389,20240708,146.58,5390,-36.46,20250114,3065,11.75,20250214,5900,-41.95,20241023,1389,146.58,20240708,0.15,N,378800,500,150 억,,129451,N,N,3,N,00,N
20250313,151216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,160,2,4.92,19931722319,5605850,1015.66,3260,3800,3255,4230,2280,3255,3555.52,0.43,0,203936,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1029,-6.31,4.15,12,18.60,-541.00,823.00,5900,20241023,-42.12,1389,20240708,145.86,5390,-36.64,20250114,3065,11.42,20250214,5900,-42.12,20241023,1389,145.86,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,141216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,140,2,4.30,19440422389,5461507,989.51,3260,3800,3255,4230,2280,3255,3559.53,0.43,0,188215,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1023,-6.28,4.13,12,18.12,-541.00,823.00,5900,20241023,-42.46,1389,20240708,144.42,5390,-37.01,20250114,3065,10.77,20250214,5900,-42.46,20241023,1389,144.42,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,131215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3395,140,2,4.30,18740199479,5255319,952.15,3260,3800,3255,4230,2280,3255,3565.95,0.43,0,188223,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1023,-6.28,4.13,12,17.43,-541.00,823.00,5900,20241023,-42.46,1389,20240708,144.42,5390,-37.01,20250114,3065,10.77,20250214,5900,-42.46,20241023,1389,144.42,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,121215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,205,2,6.30,17542058174,4906190,888.90,3260,3800,3255,4230,2280,3255,3575.50,0.43,0,139942,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1043,-6.40,4.20,12,16.28,-541.00,823.00,5900,20241023,-41.36,1389,20240708,149.10,5390,-35.81,20250114,3065,12.89,20250214,5900,-41.36,20241023,1389,149.10,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,111218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,210,2,6.45,15595166518,4346657,787.52,3260,3800,3255,4230,2280,3255,3587.85,0.43,0,125058,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1044,-6.40,4.21,12,14.42,-541.00,823.00,5900,20241023,-41.27,1389,20240708,149.46,5390,-35.71,20250114,3065,13.05,20250214,5900,-41.27,20241023,1389,149.46,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,101215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,70,2,2.15,568340769,172170,31.19,3260,3335,3255,4230,2280,3255,3301.04,0.43,0,4103,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,1002,-6.15,4.04,12,0.57,-541.00,823.00,5900,20241023,-43.64,1389,20240708,139.38,5390,-38.31,20250114,3065,8.48,20250214,5900,-43.64,20241023,1389,139.38,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250313,091218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,45,2,1.38,181179580,54775,9.92,3260,3335,3260,4230,2280,3255,3307.71,0.43,0,-6574,3488,3371,3313,3196,3138,3342,3167,151,975,500,2010,5,1,30143031,995,-6.10,4.01,12,0.18,-541.00,823.00,5900,20241023,-44.07,1389,20240708,137.58,5390,-38.78,20250114,3065,7.67,20250214,5900,-44.07,20241023,1389,137.58,20240708,0.15,N,378800,500,150 억,,129451,N,N,1,N,00,N
20250312,161209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3255,-110,5,-3.27,1805268536,541464,85.45,3360,3430,3255,4370,2360,3365,3334.20,0.51,0,-24551,3525,3445,3295,3215,3065,3485,3255,151,1005,500,2080,5,1,30143031,981,-6.02,3.96,12,1.80,-541.00,823.00,5900,20241023,-44.83,1389,20240708,134.34,5390,-39.61,20250114,3065,6.20,20250214,5900,-44.83,20241023,1389,134.34,20240708,0.16,N,378800,500,150 억,,153702,N,N,1,N,00,N
20250312,151210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3265,-100,5,-2.97,1743988626,522661,82.49,3360,3430,3255,4370,2360,3365,3336.75,0.51,0,-23731,3525,3445,3295,3215,3065,3485,3255,151,1005,500,2080,5,1,30143031,984,-6.04,3.97,12,1.73,-541.00,823.00,5900,20241023,-44.66,1389,20240708,135.06,5390,-39.42,20250114,3065,6.53,20250214,5900,-44.66,20241023,1389,135.06,20240708,0.16,N,378800,500,150 억,,153702,N,N,0,N,00,N
20250312,141207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,-75,5,-2.23,1496705011,446996,70.54,3360,3430,3270,4370,2360,3365,3348.36,0.51,0,-10567,3525,3445,3295,3215,3065,3485,3255,151,1005,500,2080,5,1,30143031,992,-6.08,4.00,12,1.48,-541.00,823.00,5900,20241023,-44.24,1389,20240708,136.86,5390,-38.96,20250114,3065,7.34,20250214,5900,-44.24,20241023,1389,136.86,20240708,0.16,N,378800,500,150 억,,153702,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 161215 57 100.00 KOSDAQ 제약 N N N N N 3425 170 2 5.22 20156525239 5671543 1027.56 3260 3800 3255 4230 2280 3255 3554.14 0.43 0 200832 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1032 -6.33 4.16 12 18.82 -541.00 823.00 5900 20241023 -41.95 1389 20240708 146.58 5390 -36.46 20250114 3065 11.75 20250214 5900 -41.95 20241023 1389 146.58 20240708 0.15 N 378800 500 150 억 129451 N N 3 N 00 N
3 20250313 151216 57 100.00 KOSDAQ 제약 N N N N N 3415 160 2 4.92 19931722319 5605850 1015.66 3260 3800 3255 4230 2280 3255 3555.52 0.43 0 203936 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1029 -6.31 4.15 12 18.60 -541.00 823.00 5900 20241023 -42.12 1389 20240708 145.86 5390 -36.64 20250114 3065 11.42 20250214 5900 -42.12 20241023 1389 145.86 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
4 20250313 141216 57 100.00 KOSDAQ 제약 N N N N N 3395 140 2 4.30 19440422389 5461507 989.51 3260 3800 3255 4230 2280 3255 3559.53 0.43 0 188215 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1023 -6.28 4.13 12 18.12 -541.00 823.00 5900 20241023 -42.46 1389 20240708 144.42 5390 -37.01 20250114 3065 10.77 20250214 5900 -42.46 20241023 1389 144.42 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
5 20250313 131215 57 100.00 KOSDAQ 제약 N N N N N 3395 140 2 4.30 18740199479 5255319 952.15 3260 3800 3255 4230 2280 3255 3565.95 0.43 0 188223 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1023 -6.28 4.13 12 17.43 -541.00 823.00 5900 20241023 -42.46 1389 20240708 144.42 5390 -37.01 20250114 3065 10.77 20250214 5900 -42.46 20241023 1389 144.42 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
6 20250313 121215 57 100.00 KOSDAQ 제약 N N N N N 3460 205 2 6.30 17542058174 4906190 888.90 3260 3800 3255 4230 2280 3255 3575.50 0.43 0 139942 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1043 -6.40 4.20 12 16.28 -541.00 823.00 5900 20241023 -41.36 1389 20240708 149.10 5390 -35.81 20250114 3065 12.89 20250214 5900 -41.36 20241023 1389 149.10 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
7 20250313 111218 57 100.00 KOSDAQ 제약 N N N N N 3465 210 2 6.45 15595166518 4346657 787.52 3260 3800 3255 4230 2280 3255 3587.85 0.43 0 125058 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1044 -6.40 4.21 12 14.42 -541.00 823.00 5900 20241023 -41.27 1389 20240708 149.46 5390 -35.71 20250114 3065 13.05 20250214 5900 -41.27 20241023 1389 149.46 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
8 20250313 101215 57 100.00 KOSDAQ 제약 N N N N N 3325 70 2 2.15 568340769 172170 31.19 3260 3335 3255 4230 2280 3255 3301.04 0.43 0 4103 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 1002 -6.15 4.04 12 0.57 -541.00 823.00 5900 20241023 -43.64 1389 20240708 139.38 5390 -38.31 20250114 3065 8.48 20250214 5900 -43.64 20241023 1389 139.38 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
9 20250313 091218 57 100.00 KOSDAQ 제약 N N N N N 3300 45 2 1.38 181179580 54775 9.92 3260 3335 3260 4230 2280 3255 3307.71 0.43 0 -6574 3488 3371 3313 3196 3138 3342 3167 151 975 500 2010 5 1 30143031 995 -6.10 4.01 12 0.18 -541.00 823.00 5900 20241023 -44.07 1389 20240708 137.58 5390 -38.78 20250114 3065 7.67 20250214 5900 -44.07 20241023 1389 137.58 20240708 0.15 N 378800 500 150 억 129451 N N 1 N 00 N
10 20250312 161209 57 100.00 KOSDAQ 제약 N N N N N 3255 -110 5 -3.27 1805268536 541464 85.45 3360 3430 3255 4370 2360 3365 3334.20 0.51 0 -24551 3525 3445 3295 3215 3065 3485 3255 151 1005 500 2080 5 1 30143031 981 -6.02 3.96 12 1.80 -541.00 823.00 5900 20241023 -44.83 1389 20240708 134.34 5390 -39.61 20250114 3065 6.20 20250214 5900 -44.83 20241023 1389 134.34 20240708 0.16 N 378800 500 150 억 153702 N N 1 N 00 N
11 20250312 151210 57 100.00 KOSDAQ 제약 N N N N N 3265 -100 5 -2.97 1743988626 522661 82.49 3360 3430 3255 4370 2360 3365 3336.75 0.51 0 -23731 3525 3445 3295 3215 3065 3485 3255 151 1005 500 2080 5 1 30143031 984 -6.04 3.97 12 1.73 -541.00 823.00 5900 20241023 -44.66 1389 20240708 135.06 5390 -39.42 20250114 3065 6.53 20250214 5900 -44.66 20241023 1389 135.06 20240708 0.16 N 378800 500 150 억 153702 N N 0 N 00 N
12 20250312 141207 57 100.00 KOSDAQ 제약 N N N N N 3290 -75 5 -2.23 1496705011 446996 70.54 3360 3430 3270 4370 2360 3365 3348.36 0.51 0 -10567 3525 3445 3295 3215 3065 3485 3255 151 1005 500 2080 5 1 30143031 992 -6.08 4.00 12 1.48 -541.00 823.00 5900 20241023 -44.24 1389 20240708 136.86 5390 -38.96 20250114 3065 7.34 20250214 5900 -44.24 20241023 1389 136.86 20240708 0.16 N 378800 500 150 억 153702 N N 0 N 00 N