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
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
20250321,161325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,-105,5,-2.44,306441675,72647,73.02,4290,4320,4165,5590,3010,4300,4218.72,1.02,0,5793,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,360,-44.63,2.03,12,0.85,-94.00,2065.00,8440,20241226,-50.30,3930,20250210,6.74,6720,-37.57,20250106,3930,6.74,20250210,8440,-50.30,20241226,3930,6.74,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,151311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,293818875,69637,69.99,4290,4320,4165,5590,3010,4300,4219.29,1.02,0,5877,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,361,-44.68,2.03,12,0.81,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,141312,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-50,5,-1.16,269539355,63873,64.20,4290,4320,4165,5590,3010,4300,4219.93,1.02,0,5824,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,365,-45.21,2.06,12,0.74,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,131313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,15,2,0.35,226360340,53718,53.99,4290,4320,4165,5590,3010,4300,4213.86,1.02,0,1934,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,371,-45.90,2.09,12,0.63,-94.00,2065.00,8440,20241226,-48.87,3930,20250210,9.80,6720,-35.79,20250106,3930,9.80,20250210,8440,-48.87,20241226,3930,9.80,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,121313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-60,5,-1.40,190687550,45342,45.57,4290,4295,4165,5590,3010,4300,4205.54,1.02,0,719,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,364,-45.11,2.05,12,0.53,-94.00,2065.00,8440,20241226,-49.76,3930,20250210,7.89,6720,-36.90,20250106,3930,7.89,20250210,8440,-49.76,20241226,3930,7.89,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,111313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,-80,5,-1.86,172300200,40996,41.20,4290,4295,4165,5590,3010,4300,4202.85,1.02,0,-477,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,363,-44.89,2.04,12,0.48,-94.00,2065.00,8440,20241226,-50.00,3930,20250210,7.38,6720,-37.20,20250106,3930,7.38,20250210,8440,-50.00,20241226,3930,7.38,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,101314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-110,5,-2.56,137342735,32647,32.81,4290,4295,4170,5590,3010,4300,4206.90,1.02,0,-1482,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,360,-44.57,2.03,12,0.38,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250321,091321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-95,5,-2.21,70290510,16700,16.79,4290,4295,4175,5590,3010,4300,4209.01,1.02,0,3483,4560,4430,4305,4175,4050,4495,4240,43,1290,500,3010,5,1,8591742,361,-44.73,2.04,12,0.19,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.04,N,432980,500,42 억,,87479,N,N,0,N,00,N
20250320,161937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,90,2,2.14,425920025,98903,200.80,4295,4435,4180,5470,2950,4210,4306.46,0.96,0,-2365,4356,4282,4211,4137,4066,4320,4175,43,1260,500,2940,5,1,8591742,369,-45.74,2.08,12,1.15,-94.00,2065.00,8440,20241226,-49.05,3930,20250210,9.41,6720,-36.01,20250106,3930,9.41,20250210,8440,-49.05,20241226,3930,9.41,20250210,0.03,N,432980,500,42 억,,82453,N,N,0,N,00,N
20250320,151308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,130,2,3.09,409256195,95033,192.94,4295,4435,4180,5470,2950,4210,4306.46,0.96,0,-3741,4356,4282,4211,4137,4066,4320,4175,43,1260,500,2940,5,1,8591742,373,-46.17,2.10,12,1.11,-94.00,2065.00,8440,20241226,-48.58,3930,20250210,10.43,6720,-35.42,20250106,3930,10.43,20250210,8440,-48.58,20241226,3930,10.43,20250210,0.03,N,432980,500,42 억,,82453,N,N,0,N,00,N
20250320,141313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,130,2,3.09,305243600,71298,144.76,4295,4365,4180,5470,2950,4210,4281.24,0.96,0,-1188,4356,4282,4211,4137,4066,4320,4175,43,1260,500,2940,5,1,8591742,373,-46.17,2.10,12,0.83,-94.00,2065.00,8440,20241226,-48.58,3930,20250210,10.43,6720,-35.42,20250106,3930,10.43,20250210,8440,-48.58,20241226,3930,10.43,20250210,0.03,N,432980,500,42 억,,82453,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 161325 57 100.00 KOSDAQ 제약 N N N N N 4195 -105 5 -2.44 306441675 72647 73.02 4290 4320 4165 5590 3010 4300 4218.72 1.02 0 5793 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 360 -44.63 2.03 12 0.85 -94.00 2065.00 8440 20241226 -50.30 3930 20250210 6.74 6720 -37.57 20250106 3930 6.74 20250210 8440 -50.30 20241226 3930 6.74 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
3 20250321 151311 57 100.00 KOSDAQ 제약 N N N N N 4200 -100 5 -2.33 293818875 69637 69.99 4290 4320 4165 5590 3010 4300 4219.29 1.02 0 5877 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 361 -44.68 2.03 12 0.81 -94.00 2065.00 8440 20241226 -50.24 3930 20250210 6.87 6720 -37.50 20250106 3930 6.87 20250210 8440 -50.24 20241226 3930 6.87 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
4 20250321 141312 57 100.00 KOSDAQ 제약 N N N N N 4250 -50 5 -1.16 269539355 63873 64.20 4290 4320 4165 5590 3010 4300 4219.93 1.02 0 5824 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 365 -45.21 2.06 12 0.74 -94.00 2065.00 8440 20241226 -49.64 3930 20250210 8.14 6720 -36.76 20250106 3930 8.14 20250210 8440 -49.64 20241226 3930 8.14 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
5 20250321 131313 57 100.00 KOSDAQ 제약 N N N N N 4315 15 2 0.35 226360340 53718 53.99 4290 4320 4165 5590 3010 4300 4213.86 1.02 0 1934 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 371 -45.90 2.09 12 0.63 -94.00 2065.00 8440 20241226 -48.87 3930 20250210 9.80 6720 -35.79 20250106 3930 9.80 20250210 8440 -48.87 20241226 3930 9.80 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
6 20250321 121313 57 100.00 KOSDAQ 제약 N N N N N 4240 -60 5 -1.40 190687550 45342 45.57 4290 4295 4165 5590 3010 4300 4205.54 1.02 0 719 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 364 -45.11 2.05 12 0.53 -94.00 2065.00 8440 20241226 -49.76 3930 20250210 7.89 6720 -36.90 20250106 3930 7.89 20250210 8440 -49.76 20241226 3930 7.89 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
7 20250321 111313 57 100.00 KOSDAQ 제약 N N N N N 4220 -80 5 -1.86 172300200 40996 41.20 4290 4295 4165 5590 3010 4300 4202.85 1.02 0 -477 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 363 -44.89 2.04 12 0.48 -94.00 2065.00 8440 20241226 -50.00 3930 20250210 7.38 6720 -37.20 20250106 3930 7.38 20250210 8440 -50.00 20241226 3930 7.38 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
8 20250321 101314 57 100.00 KOSDAQ 제약 N N N N N 4190 -110 5 -2.56 137342735 32647 32.81 4290 4295 4170 5590 3010 4300 4206.90 1.02 0 -1482 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 360 -44.57 2.03 12 0.38 -94.00 2065.00 8440 20241226 -50.36 3930 20250210 6.62 6720 -37.65 20250106 3930 6.62 20250210 8440 -50.36 20241226 3930 6.62 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
9 20250321 091321 57 100.00 KOSDAQ 제약 N N N N N 4205 -95 5 -2.21 70290510 16700 16.79 4290 4295 4175 5590 3010 4300 4209.01 1.02 0 3483 4560 4430 4305 4175 4050 4495 4240 43 1290 500 3010 5 1 8591742 361 -44.73 2.04 12 0.19 -94.00 2065.00 8440 20241226 -50.18 3930 20250210 7.00 6720 -37.43 20250106 3930 7.00 20250210 8440 -50.18 20241226 3930 7.00 20250210 0.04 N 432980 500 42 억 87479 N N 0 N 00 N
10 20250320 161937 57 100.00 KOSDAQ 제약 N N N N N 4300 90 2 2.14 425920025 98903 200.80 4295 4435 4180 5470 2950 4210 4306.46 0.96 0 -2365 4356 4282 4211 4137 4066 4320 4175 43 1260 500 2940 5 1 8591742 369 -45.74 2.08 12 1.15 -94.00 2065.00 8440 20241226 -49.05 3930 20250210 9.41 6720 -36.01 20250106 3930 9.41 20250210 8440 -49.05 20241226 3930 9.41 20250210 0.03 N 432980 500 42 억 82453 N N 0 N 00 N
11 20250320 151308 57 100.00 KOSDAQ 제약 N N N N N 4340 130 2 3.09 409256195 95033 192.94 4295 4435 4180 5470 2950 4210 4306.46 0.96 0 -3741 4356 4282 4211 4137 4066 4320 4175 43 1260 500 2940 5 1 8591742 373 -46.17 2.10 12 1.11 -94.00 2065.00 8440 20241226 -48.58 3930 20250210 10.43 6720 -35.42 20250106 3930 10.43 20250210 8440 -48.58 20241226 3930 10.43 20250210 0.03 N 432980 500 42 억 82453 N N 0 N 00 N
12 20250320 141313 57 100.00 KOSDAQ 제약 N N N N N 4340 130 2 3.09 305243600 71298 144.76 4295 4365 4180 5470 2950 4210 4281.24 0.96 0 -1188 4356 4282 4211 4137 4066 4320 4175 43 1260 500 2940 5 1 8591742 373 -46.17 2.10 12 0.83 -94.00 2065.00 8440 20241226 -48.58 3930 20250210 10.43 6720 -35.42 20250106 3930 10.43 20250210 8440 -48.58 20241226 3930 10.43 20250210 0.03 N 432980 500 42 억 82453 N N 0 N 00 N