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
432980/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
20250313,161245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-130,5,-2.95,570924837,133288,49.51,4450,4465,4205,5720,3080,4400,4283.41,0.45,0,16822,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,367,-45.43,2.07,12,1.55,-94.00,2065.00,8440,20241226,-49.41,3930,20250210,8.65,6720,-36.46,20250106,3930,8.65,20250210,8440,-49.41,20241226,3930,8.65,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-55,5,-1.25,528413417,123374,45.83,4450,4465,4205,5720,3080,4400,4283.02,0.45,0,15652,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,373,-46.22,2.10,12,1.44,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,141247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-90,5,-2.05,461457317,107838,40.05,4450,4465,4205,5720,3080,4400,4279.17,0.45,0,14081,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,370,-45.85,2.09,12,1.26,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,131246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-130,5,-2.95,407412687,95209,35.36,4450,4465,4205,5720,3080,4400,4279.14,0.45,0,9693,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,367,-45.43,2.07,12,1.11,-94.00,2065.00,8440,20241226,-49.41,3930,20250210,8.65,6720,-36.46,20250106,3930,8.65,20250210,8440,-49.41,20241226,3930,8.65,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,121246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,-110,5,-2.50,340407737,79438,29.51,4450,4465,4205,5720,3080,4400,4285.20,0.45,0,11221,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,369,-45.64,2.08,12,0.92,-94.00,2065.00,8440,20241226,-49.17,3930,20250210,9.16,6720,-36.16,20250106,3930,9.16,20250210,8440,-49.17,20241226,3930,9.16,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,111248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,-145,5,-3.30,305573097,71256,26.47,4450,4465,4205,5720,3080,4400,4288.38,0.45,0,12068,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,366,-45.27,2.06,12,0.83,-94.00,2065.00,8440,20241226,-49.59,3930,20250210,8.27,6720,-36.68,20250106,3930,8.27,20250210,8440,-49.59,20241226,3930,8.27,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,101245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,-50,5,-1.14,161801972,37517,13.94,4450,4465,4210,5720,3080,4400,4312.76,0.45,0,5727,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,374,-46.28,2.11,12,0.44,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250313,091249,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-90,5,-2.05,67655810,15700,5.83,4450,4465,4210,5720,3080,4400,4309.29,0.45,0,2544,4813,4606,4433,4226,4053,4710,4330,43,1320,500,3080,5,1,8591742,370,-45.85,2.09,12,0.18,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.03,N,432980,500,42 억,,38750,N,N,0,N,00,N
20250312,161239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,180,2,4.27,1193443495,268316,587.97,4260,4640,4260,5480,2955,4220,4447.95,0.12,0,28582,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,378,-46.81,2.13,12,3.12,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,151243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,160,2,3.79,1138828470,255888,560.74,4260,4640,4260,5480,2955,4220,4450.50,0.12,0,31319,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,376,-46.60,2.12,12,2.98,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.03,N,432980,500,42 억,,10407,N,N,0,N,00,N
20250312,141237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4385,165,2,3.91,1112259815,249821,547.44,4260,4640,4260,5480,2955,4220,4452.23,0.12,0,31656,4570,4395,4175,4000,3780,4417,4022,43,1260,500,2950,5,1,8591742,377,-46.65,2.12,12,2.91,-94.00,2065.00,8440,20241226,-48.05,3930,20250210,11.58,6720,-34.75,20250106,3930,11.58,20250210,8440,-48.05,20241226,3930,11.58,20250210,0.03,N,432980,500,42 억,,10407,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 161245 57 100.00 KOSDAQ 제약 N N N N N 4270 -130 5 -2.95 570924837 133288 49.51 4450 4465 4205 5720 3080 4400 4283.41 0.45 0 16822 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 367 -45.43 2.07 12 1.55 -94.00 2065.00 8440 20241226 -49.41 3930 20250210 8.65 6720 -36.46 20250106 3930 8.65 20250210 8440 -49.41 20241226 3930 8.65 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
3 20250313 151246 57 100.00 KOSDAQ 제약 N N N N N 4345 -55 5 -1.25 528413417 123374 45.83 4450 4465 4205 5720 3080 4400 4283.02 0.45 0 15652 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 373 -46.22 2.10 12 1.44 -94.00 2065.00 8440 20241226 -48.52 3930 20250210 10.56 6720 -35.34 20250106 3930 10.56 20250210 8440 -48.52 20241226 3930 10.56 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
4 20250313 141247 57 100.00 KOSDAQ 제약 N N N N N 4310 -90 5 -2.05 461457317 107838 40.05 4450 4465 4205 5720 3080 4400 4279.17 0.45 0 14081 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 370 -45.85 2.09 12 1.26 -94.00 2065.00 8440 20241226 -48.93 3930 20250210 9.67 6720 -35.86 20250106 3930 9.67 20250210 8440 -48.93 20241226 3930 9.67 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
5 20250313 131246 57 100.00 KOSDAQ 제약 N N N N N 4270 -130 5 -2.95 407412687 95209 35.36 4450 4465 4205 5720 3080 4400 4279.14 0.45 0 9693 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 367 -45.43 2.07 12 1.11 -94.00 2065.00 8440 20241226 -49.41 3930 20250210 8.65 6720 -36.46 20250106 3930 8.65 20250210 8440 -49.41 20241226 3930 8.65 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
6 20250313 121246 57 100.00 KOSDAQ 제약 N N N N N 4290 -110 5 -2.50 340407737 79438 29.51 4450 4465 4205 5720 3080 4400 4285.20 0.45 0 11221 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 369 -45.64 2.08 12 0.92 -94.00 2065.00 8440 20241226 -49.17 3930 20250210 9.16 6720 -36.16 20250106 3930 9.16 20250210 8440 -49.17 20241226 3930 9.16 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
7 20250313 111248 57 100.00 KOSDAQ 제약 N N N N N 4255 -145 5 -3.30 305573097 71256 26.47 4450 4465 4205 5720 3080 4400 4288.38 0.45 0 12068 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 366 -45.27 2.06 12 0.83 -94.00 2065.00 8440 20241226 -49.59 3930 20250210 8.27 6720 -36.68 20250106 3930 8.27 20250210 8440 -49.59 20241226 3930 8.27 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
8 20250313 101245 57 100.00 KOSDAQ 제약 N N N N N 4350 -50 5 -1.14 161801972 37517 13.94 4450 4465 4210 5720 3080 4400 4312.76 0.45 0 5727 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 374 -46.28 2.11 12 0.44 -94.00 2065.00 8440 20241226 -48.46 3930 20250210 10.69 6720 -35.27 20250106 3930 10.69 20250210 8440 -48.46 20241226 3930 10.69 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
9 20250313 091249 57 100.00 KOSDAQ 제약 N N N N N 4310 -90 5 -2.05 67655810 15700 5.83 4450 4465 4210 5720 3080 4400 4309.29 0.45 0 2544 4813 4606 4433 4226 4053 4710 4330 43 1320 500 3080 5 1 8591742 370 -45.85 2.09 12 0.18 -94.00 2065.00 8440 20241226 -48.93 3930 20250210 9.67 6720 -35.86 20250106 3930 9.67 20250210 8440 -48.93 20241226 3930 9.67 20250210 0.03 N 432980 500 42 억 38750 N N 0 N 00 N
10 20250312 161239 57 100.00 KOSDAQ 제약 N N N N N 4400 180 2 4.27 1193443495 268316 587.97 4260 4640 4260 5480 2955 4220 4447.95 0.12 0 28582 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 378 -46.81 2.13 12 3.12 -94.00 2065.00 8440 20241226 -47.87 3930 20250210 11.96 6720 -34.52 20250106 3930 11.96 20250210 8440 -47.87 20241226 3930 11.96 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
11 20250312 151243 57 100.00 KOSDAQ 제약 N N N N N 4380 160 2 3.79 1138828470 255888 560.74 4260 4640 4260 5480 2955 4220 4450.50 0.12 0 31319 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 376 -46.60 2.12 12 2.98 -94.00 2065.00 8440 20241226 -48.10 3930 20250210 11.45 6720 -34.82 20250106 3930 11.45 20250210 8440 -48.10 20241226 3930 11.45 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N
12 20250312 141237 57 100.00 KOSDAQ 제약 N N N N N 4385 165 2 3.91 1112259815 249821 547.44 4260 4640 4260 5480 2955 4220 4452.23 0.12 0 31656 4570 4395 4175 4000 3780 4417 4022 43 1260 500 2950 5 1 8591742 377 -46.65 2.12 12 2.91 -94.00 2065.00 8440 20241226 -48.05 3930 20250210 11.58 6720 -34.75 20250106 3930 11.58 20250210 8440 -48.05 20241226 3930 11.58 20250210 0.03 N 432980 500 42 억 10407 N N 0 N 00 N