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
456070/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
20250313,161309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,220,2,1.28,5860967685,332517,159.65,17200,17890,17200,22300,12030,17180,17629.18,0.64,0,-823,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1874,-362.50,4.04,12,3.09,-48.00,4305.00,45800,20240823,-62.01,12100,20241210,43.80,22800,-23.68,20250221,16000,8.75,20250311,45800,-62.01,20240823,12100,43.80,20241210,4.04,N,456070,500,53 억,,68925,N,N,10,N,00,N
20250313,151310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17410,230,2,1.34,5644232565,320021,153.65,17200,17890,17200,22300,12030,17180,17637.10,0.64,0,-701,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1875,-362.71,4.04,12,2.97,-48.00,4305.00,45800,20240823,-61.99,12100,20241210,43.88,22800,-23.64,20250221,16000,8.81,20250311,45800,-61.99,20240823,12100,43.88,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17380,200,2,1.16,5309862835,300834,144.44,17200,17890,17200,22300,12030,17180,17650.50,0.64,0,-1814,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1872,-362.08,4.04,12,2.79,-48.00,4305.00,45800,20240823,-62.05,12100,20241210,43.64,22800,-23.77,20250221,16000,8.62,20250311,45800,-62.05,20240823,12100,43.64,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,131310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,220,2,1.28,5135644205,290825,139.63,17200,17890,17200,22300,12030,17180,17658.91,0.64,0,-1867,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1874,-362.50,4.04,12,2.70,-48.00,4305.00,45800,20240823,-62.01,12100,20241210,43.80,22800,-23.68,20250221,16000,8.75,20250311,45800,-62.01,20240823,12100,43.80,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,121310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17580,400,2,2.33,4729385085,267591,128.48,17200,17890,17200,22300,12030,17180,17673.97,0.64,0,1398,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1893,-366.25,4.08,12,2.48,-48.00,4305.00,45800,20240823,-61.62,12100,20241210,45.29,22800,-22.89,20250221,16000,9.88,20250311,45800,-61.62,20240823,12100,45.29,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,111312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17710,530,2,3.08,4346975425,245866,118.04,17200,17890,17200,22300,12030,17180,17680.30,0.64,0,-559,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1907,-368.96,4.11,12,2.28,-48.00,4305.00,45800,20240823,-61.33,12100,20241210,46.36,22800,-22.32,20250221,16000,10.69,20250311,45800,-61.33,20240823,12100,46.36,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,101309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17740,560,2,3.26,3392415045,192220,92.29,17200,17880,17200,22300,12030,17180,17648.65,0.64,0,-5550,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1910,-369.58,4.12,12,1.78,-48.00,4305.00,45800,20240823,-61.27,12100,20241210,46.61,22800,-22.19,20250221,16000,10.88,20250311,45800,-61.27,20240823,12100,46.61,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250313,091313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17340,160,2,0.93,316971120,18326,8.80,17200,17440,17200,22300,12030,17180,17296.37,0.64,0,406,17966,17572,17336,16942,16706,17455,16825,54,5120,500,12020,10,1,10769177,1867,-361.25,4.03,12,0.17,-48.00,4305.00,45800,20240823,-62.14,12100,20241210,43.31,22800,-23.95,20250221,16000,8.38,20250311,45800,-62.14,20240823,12100,43.31,20241210,4.04,N,456070,500,53 억,,68925,N,N,82,N,00,N
20250312,161303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17180,-60,5,-0.35,3547322765,204349,85.13,17410,17730,17100,22400,12070,17240,17359.73,0.80,0,-17298,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1850,-357.92,3.99,12,1.90,-48.00,4305.00,45800,20240823,-62.49,12100,20241210,41.98,22800,-24.65,20250221,16000,7.37,20250311,45800,-62.49,20240823,12100,41.98,20241210,4.09,N,456070,500,53 억,,86081,N,N,82,N,00,N
20250312,151307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17200,-40,5,-0.23,3408803400,196288,81.77,17410,17730,17100,22400,12070,17240,17366.41,0.80,0,-17135,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1852,-358.33,4.00,12,1.82,-48.00,4305.00,45800,20240823,-62.45,12100,20241210,42.15,22800,-24.56,20250221,16000,7.50,20250311,45800,-62.45,20240823,12100,42.15,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,N,00,N
20250312,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17220,-20,5,-0.12,2692035170,154561,64.39,17410,17730,17200,22400,12070,17240,17417.42,0.80,0,-12022,18106,17672,16836,16402,15566,17890,16620,54,5160,500,12060,10,1,10769177,1854,-358.75,4.00,12,1.44,-48.00,4305.00,45800,20240823,-62.40,12100,20241210,42.31,22800,-24.47,20250221,16000,7.62,20250311,45800,-62.40,20240823,12100,42.31,20241210,4.09,N,456070,500,53 억,,86081,N,N,1349,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 161309 57 100.00 KOSDAQ 제약 N N N N N 17400 220 2 1.28 5860967685 332517 159.65 17200 17890 17200 22300 12030 17180 17629.18 0.64 0 -823 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1874 -362.50 4.04 12 3.09 -48.00 4305.00 45800 20240823 -62.01 12100 20241210 43.80 22800 -23.68 20250221 16000 8.75 20250311 45800 -62.01 20240823 12100 43.80 20241210 4.04 N 456070 500 53 억 68925 N N 10 N 00 N
3 20250313 151310 57 100.00 KOSDAQ 제약 N N N N N 17410 230 2 1.34 5644232565 320021 153.65 17200 17890 17200 22300 12030 17180 17637.10 0.64 0 -701 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1875 -362.71 4.04 12 2.97 -48.00 4305.00 45800 20240823 -61.99 12100 20241210 43.88 22800 -23.64 20250221 16000 8.81 20250311 45800 -61.99 20240823 12100 43.88 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
4 20250313 141312 57 100.00 KOSDAQ 제약 N N N N N 17380 200 2 1.16 5309862835 300834 144.44 17200 17890 17200 22300 12030 17180 17650.50 0.64 0 -1814 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1872 -362.08 4.04 12 2.79 -48.00 4305.00 45800 20240823 -62.05 12100 20241210 43.64 22800 -23.77 20250221 16000 8.62 20250311 45800 -62.05 20240823 12100 43.64 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
5 20250313 131310 57 100.00 KOSDAQ 제약 N N N N N 17400 220 2 1.28 5135644205 290825 139.63 17200 17890 17200 22300 12030 17180 17658.91 0.64 0 -1867 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1874 -362.50 4.04 12 2.70 -48.00 4305.00 45800 20240823 -62.01 12100 20241210 43.80 22800 -23.68 20250221 16000 8.75 20250311 45800 -62.01 20240823 12100 43.80 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
6 20250313 121310 57 100.00 KOSDAQ 제약 N N N N N 17580 400 2 2.33 4729385085 267591 128.48 17200 17890 17200 22300 12030 17180 17673.97 0.64 0 1398 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1893 -366.25 4.08 12 2.48 -48.00 4305.00 45800 20240823 -61.62 12100 20241210 45.29 22800 -22.89 20250221 16000 9.88 20250311 45800 -61.62 20240823 12100 45.29 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
7 20250313 111312 57 100.00 KOSDAQ 제약 N N N N N 17710 530 2 3.08 4346975425 245866 118.04 17200 17890 17200 22300 12030 17180 17680.30 0.64 0 -559 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1907 -368.96 4.11 12 2.28 -48.00 4305.00 45800 20240823 -61.33 12100 20241210 46.36 22800 -22.32 20250221 16000 10.69 20250311 45800 -61.33 20240823 12100 46.36 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
8 20250313 101309 57 100.00 KOSDAQ 제약 N N N N N 17740 560 2 3.26 3392415045 192220 92.29 17200 17880 17200 22300 12030 17180 17648.65 0.64 0 -5550 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1910 -369.58 4.12 12 1.78 -48.00 4305.00 45800 20240823 -61.27 12100 20241210 46.61 22800 -22.19 20250221 16000 10.88 20250311 45800 -61.27 20240823 12100 46.61 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
9 20250313 091313 57 100.00 KOSDAQ 제약 N N N N N 17340 160 2 0.93 316971120 18326 8.80 17200 17440 17200 22300 12030 17180 17296.37 0.64 0 406 17966 17572 17336 16942 16706 17455 16825 54 5120 500 12020 10 1 10769177 1867 -361.25 4.03 12 0.17 -48.00 4305.00 45800 20240823 -62.14 12100 20241210 43.31 22800 -23.95 20250221 16000 8.38 20250311 45800 -62.14 20240823 12100 43.31 20241210 4.04 N 456070 500 53 억 68925 N N 82 N 00 N
10 20250312 161303 57 100.00 KOSDAQ 제약 N N N N N 17180 -60 5 -0.35 3547322765 204349 85.13 17410 17730 17100 22400 12070 17240 17359.73 0.80 0 -17298 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1850 -357.92 3.99 12 1.90 -48.00 4305.00 45800 20240823 -62.49 12100 20241210 41.98 22800 -24.65 20250221 16000 7.37 20250311 45800 -62.49 20240823 12100 41.98 20241210 4.09 N 456070 500 53 억 86081 N N 82 N 00 N
11 20250312 151307 57 100.00 KOSDAQ 제약 N N N N N 17200 -40 5 -0.23 3408803400 196288 81.77 17410 17730 17100 22400 12070 17240 17366.41 0.80 0 -17135 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1852 -358.33 4.00 12 1.82 -48.00 4305.00 45800 20240823 -62.45 12100 20241210 42.15 22800 -24.56 20250221 16000 7.50 20250311 45800 -62.45 20240823 12100 42.15 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N
12 20250312 141301 57 100.00 KOSDAQ 제약 N N N N N 17220 -20 5 -0.12 2692035170 154561 64.39 17410 17730 17200 22400 12070 17240 17417.42 0.80 0 -12022 18106 17672 16836 16402 15566 17890 16620 54 5160 500 12060 10 1 10769177 1854 -358.75 4.00 12 1.44 -48.00 4305.00 45800 20240823 -62.40 12100 20241210 42.31 22800 -24.47 20250221 16000 7.62 20250311 45800 -62.40 20240823 12100 42.31 20241210 4.09 N 456070 500 53 억 86081 N N 1349 N 00 N