ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-200,5,-3.33,585750265,101854,25.73,5900,5980,5620,7800,4200,6000,5750.27,0.78,0,-1377,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,503,9.25,0.49,12,1.18,627.00,11865.00,10790,20240610,-46.25,4560,20241115,27.19,6960,-16.67,20250314,4830,20.08,20250203,10790,-46.25,20240610,4560,27.19,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-220,5,-3.67,547405155,95241,24.06,5900,5980,5620,7800,4200,6000,5747.29,0.78,0,-1543,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,501,9.22,0.49,12,1.10,627.00,11865.00,10790,20240610,-46.43,4560,20241115,26.75,6960,-16.95,20250314,4830,19.67,20250203,10790,-46.43,20240610,4560,26.75,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,141145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-200,5,-3.33,472524130,82224,20.77,5900,5980,5620,7800,4200,6000,5746.45,0.78,0,-2241,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,503,9.25,0.49,12,0.95,627.00,11865.00,10790,20240610,-46.25,4560,20241115,27.19,6960,-16.67,20250314,4830,20.08,20250203,10790,-46.25,20240610,4560,27.19,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,131147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-260,5,-4.33,451834540,78637,19.86,5900,5980,5620,7800,4200,6000,5745.47,0.78,0,-2157,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,497,9.15,0.48,12,0.91,627.00,11865.00,10790,20240610,-46.80,4560,20241115,25.88,6960,-17.53,20250314,4830,18.84,20250203,10790,-46.80,20240610,4560,25.88,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,121147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-260,5,-4.33,415245775,72253,18.25,5900,5980,5620,7800,4200,6000,5746.72,0.78,0,-1111,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,497,9.15,0.48,12,0.83,627.00,11865.00,10790,20240610,-46.80,4560,20241115,25.88,6960,-17.53,20250314,4830,18.84,20250203,10790,-46.80,20240610,4560,25.88,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,111147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-240,5,-4.00,395011155,68730,17.36,5900,5980,5620,7800,4200,6000,5746.88,0.78,0,-743,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,499,9.19,0.49,12,0.79,627.00,11865.00,10790,20240610,-46.62,4560,20241115,26.32,6960,-17.24,20250314,4830,19.25,20250203,10790,-46.62,20240610,4560,26.32,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,101148,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-220,5,-3.67,368529830,64119,16.20,5900,5980,5620,7800,4200,6000,5747.16,0.78,0,299,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,501,9.22,0.49,12,0.74,627.00,11865.00,10790,20240610,-46.43,4560,20241115,26.75,6960,-16.95,20250314,4830,19.67,20250203,10790,-46.43,20240610,4560,26.75,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250321,091154,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-150,5,-2.50,105730045,18123,4.58,5900,5980,5790,7800,4200,6000,5833.01,0.78,0,1674,6853,6426,6193,5766,5533,6310,5650,43,1800,500,4200,10,1,8666361,507,9.33,0.49,12,0.21,627.00,11865.00,10790,20240610,-45.78,4560,20241115,28.29,6960,-15.95,20250314,4830,21.12,20250203,10790,-45.78,20240610,4560,28.29,20241115,2.31,N,314140,500,43 억,,67676,N,N,0,N,00,N
20250320,161759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-70,5,-1.15,2441530675,389627,249.82,6070,6620,5960,7890,4250,6070,6266.65,0.74,0,3997,6490,6280,6090,5880,5690,6385,5985,43,1820,500,4240,10,1,8666361,520,9.57,0.51,12,4.50,627.00,11865.00,10790,20240610,-44.39,4560,20241115,31.58,6960,-13.79,20250314,4830,24.22,20250203,10790,-44.39,20240610,4560,31.58,20241115,2.41,N,314140,500,43 억,,63778,N,N,0,N,00,N
20250320,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,50,2,0.82,2368508595,377532,242.07,6070,6620,5960,7890,4250,6070,6273.74,0.74,0,3887,6490,6280,6090,5880,5690,6385,5985,43,1820,500,4240,10,1,8666361,530,9.76,0.52,12,4.36,627.00,11865.00,10790,20240610,-43.28,4560,20241115,34.21,6960,-12.07,20250314,4830,26.71,20250203,10790,-43.28,20240610,4560,34.21,20241115,2.41,N,314140,500,43 억,,63778,N,N,0,N,00,N
20250320,141146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,100,2,1.65,2293092675,365226,234.18,6070,6620,5960,7890,4250,6070,6278.64,0.74,0,3766,6490,6280,6090,5880,5690,6385,5985,43,1820,500,4240,10,1,8666361,535,9.84,0.52,12,4.21,627.00,11865.00,10790,20240610,-42.82,4560,20241115,35.31,6960,-11.35,20250314,4830,27.74,20250203,10790,-42.82,20240610,4560,35.31,20241115,2.41,N,314140,500,43 억,,63778,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 20250321 161159 57 100.00 KOSDAQ 제약 N N N N N 5800 -200 5 -3.33 585750265 101854 25.73 5900 5980 5620 7800 4200 6000 5750.27 0.78 0 -1377 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 503 9.25 0.49 12 1.18 627.00 11865.00 10790 20240610 -46.25 4560 20241115 27.19 6960 -16.67 20250314 4830 20.08 20250203 10790 -46.25 20240610 4560 27.19 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
3 20250321 151145 57 100.00 KOSDAQ 제약 N N N N N 5780 -220 5 -3.67 547405155 95241 24.06 5900 5980 5620 7800 4200 6000 5747.29 0.78 0 -1543 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 501 9.22 0.49 12 1.10 627.00 11865.00 10790 20240610 -46.43 4560 20241115 26.75 6960 -16.95 20250314 4830 19.67 20250203 10790 -46.43 20240610 4560 26.75 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
4 20250321 141145 57 100.00 KOSDAQ 제약 N N N N N 5800 -200 5 -3.33 472524130 82224 20.77 5900 5980 5620 7800 4200 6000 5746.45 0.78 0 -2241 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 503 9.25 0.49 12 0.95 627.00 11865.00 10790 20240610 -46.25 4560 20241115 27.19 6960 -16.67 20250314 4830 20.08 20250203 10790 -46.25 20240610 4560 27.19 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
5 20250321 131147 57 100.00 KOSDAQ 제약 N N N N N 5740 -260 5 -4.33 451834540 78637 19.86 5900 5980 5620 7800 4200 6000 5745.47 0.78 0 -2157 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 497 9.15 0.48 12 0.91 627.00 11865.00 10790 20240610 -46.80 4560 20241115 25.88 6960 -17.53 20250314 4830 18.84 20250203 10790 -46.80 20240610 4560 25.88 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
6 20250321 121147 57 100.00 KOSDAQ 제약 N N N N N 5740 -260 5 -4.33 415245775 72253 18.25 5900 5980 5620 7800 4200 6000 5746.72 0.78 0 -1111 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 497 9.15 0.48 12 0.83 627.00 11865.00 10790 20240610 -46.80 4560 20241115 25.88 6960 -17.53 20250314 4830 18.84 20250203 10790 -46.80 20240610 4560 25.88 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
7 20250321 111147 57 100.00 KOSDAQ 제약 N N N N N 5760 -240 5 -4.00 395011155 68730 17.36 5900 5980 5620 7800 4200 6000 5746.88 0.78 0 -743 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 499 9.19 0.49 12 0.79 627.00 11865.00 10790 20240610 -46.62 4560 20241115 26.32 6960 -17.24 20250314 4830 19.25 20250203 10790 -46.62 20240610 4560 26.32 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
8 20250321 101148 57 100.00 KOSDAQ 제약 N N N N N 5780 -220 5 -3.67 368529830 64119 16.20 5900 5980 5620 7800 4200 6000 5747.16 0.78 0 299 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 501 9.22 0.49 12 0.74 627.00 11865.00 10790 20240610 -46.43 4560 20241115 26.75 6960 -16.95 20250314 4830 19.67 20250203 10790 -46.43 20240610 4560 26.75 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
9 20250321 091154 57 100.00 KOSDAQ 제약 N N N N N 5850 -150 5 -2.50 105730045 18123 4.58 5900 5980 5790 7800 4200 6000 5833.01 0.78 0 1674 6853 6426 6193 5766 5533 6310 5650 43 1800 500 4200 10 1 8666361 507 9.33 0.49 12 0.21 627.00 11865.00 10790 20240610 -45.78 4560 20241115 28.29 6960 -15.95 20250314 4830 21.12 20250203 10790 -45.78 20240610 4560 28.29 20241115 2.31 N 314140 500 43 억 67676 N N 0 N 00 N
10 20250320 161759 57 100.00 KOSDAQ 제약 N N N N N 6000 -70 5 -1.15 2441530675 389627 249.82 6070 6620 5960 7890 4250 6070 6266.65 0.74 0 3997 6490 6280 6090 5880 5690 6385 5985 43 1820 500 4240 10 1 8666361 520 9.57 0.51 12 4.50 627.00 11865.00 10790 20240610 -44.39 4560 20241115 31.58 6960 -13.79 20250314 4830 24.22 20250203 10790 -44.39 20240610 4560 31.58 20241115 2.41 N 314140 500 43 억 63778 N N 0 N 00 N
11 20250320 151143 57 100.00 KOSDAQ 제약 N N N N N 6120 50 2 0.82 2368508595 377532 242.07 6070 6620 5960 7890 4250 6070 6273.74 0.74 0 3887 6490 6280 6090 5880 5690 6385 5985 43 1820 500 4240 10 1 8666361 530 9.76 0.52 12 4.36 627.00 11865.00 10790 20240610 -43.28 4560 20241115 34.21 6960 -12.07 20250314 4830 26.71 20250203 10790 -43.28 20240610 4560 34.21 20241115 2.41 N 314140 500 43 억 63778 N N 0 N 00 N
12 20250320 141146 57 100.00 KOSDAQ 제약 N N N N N 6170 100 2 1.65 2293092675 365226 234.18 6070 6620 5960 7890 4250 6070 6278.64 0.74 0 3766 6490 6280 6090 5880 5690 6385 5985 43 1820 500 4240 10 1 8666361 535 9.84 0.52 12 4.21 627.00 11865.00 10790 20240610 -42.82 4560 20241115 35.31 6960 -11.35 20250314 4830 27.74 20250203 10790 -42.82 20240610 4560 35.31 20241115 2.41 N 314140 500 43 억 63778 N N 0 N 00 N