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
464280/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
20250321,161400,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13200,-260,5,-1.93,463250655,34862,85.12,13470,13500,13170,17490,9430,13460,13288.23,3.75,0,-7089,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,730,18.46,1.85,12,0.63,715.00,7122.00,60700,20240822,-78.25,11970,20241115,10.28,15290,-13.67,20250108,12550,5.18,20250203,60700,-78.25,20240822,11970,10.28,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,151347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-240,5,-1.78,400141225,30080,73.44,13470,13500,13200,17490,9430,13460,13302.57,3.75,0,-6474,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,731,18.49,1.86,12,0.54,715.00,7122.00,60700,20240822,-78.22,11970,20241115,10.44,15290,-13.54,20250108,12550,5.34,20250203,60700,-78.22,20240822,11970,10.44,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,141347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,-170,5,-1.26,315021780,23647,57.74,13470,13500,13200,17490,9430,13460,13321.85,3.75,0,-6238,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,735,18.59,1.87,12,0.43,715.00,7122.00,60700,20240822,-78.11,11970,20241115,11.03,15290,-13.08,20250108,12550,5.90,20250203,60700,-78.11,20240822,11970,11.03,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,131348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,-110,5,-0.82,269244100,20216,49.36,13470,13500,13200,17490,9430,13460,13318.37,3.75,0,-4047,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,738,18.67,1.87,12,0.37,715.00,7122.00,60700,20240822,-78.01,11970,20241115,11.53,15290,-12.69,20250108,12550,6.37,20250203,60700,-78.01,20240822,11970,11.53,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,121348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,-10,5,-0.07,249298290,18726,45.72,13470,13500,13200,17490,9430,13460,13312.95,3.75,0,-4207,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,744,18.81,1.89,12,0.34,715.00,7122.00,60700,20240822,-77.84,11970,20241115,12.36,15290,-12.03,20250108,12550,7.17,20250203,60700,-77.84,20240822,11970,12.36,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,111349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,-90,5,-0.67,233832120,17574,42.91,13470,13500,13200,17490,9430,13460,13305.57,3.75,0,-4955,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,739,18.70,1.88,12,0.32,715.00,7122.00,60700,20240822,-77.97,11970,20241115,11.70,15290,-12.56,20250108,12550,6.53,20250203,60700,-77.97,20240822,11970,11.70,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,101349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,-180,5,-1.34,169162310,12726,31.07,13470,13500,13200,17490,9430,13460,13292.65,3.75,0,-5257,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,734,18.57,1.86,12,0.23,715.00,7122.00,60700,20240822,-78.12,11970,20241115,10.94,15290,-13.15,20250108,12550,5.82,20250203,60700,-78.12,20240822,11970,10.94,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250321,091357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,-110,5,-0.82,34760280,2601,6.35,13470,13500,13300,17490,9430,13460,13364.20,3.75,0,-1073,14240,13850,13640,13250,13040,13745,13145,6,4030,100,8340,10,1,5530000,738,18.67,1.87,12,0.05,715.00,7122.00,60700,20240822,-78.01,11970,20241115,11.53,15290,-12.69,20250108,12550,6.37,20250203,60700,-78.01,20240822,11970,11.53,20241115,5.77,N,464280,100,5 억,,207306,N,N,0,N,00,N
20250320,162012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13460,-240,5,-1.75,555831450,40871,72.01,13990,14030,13430,17810,9590,13700,13599.70,3.82,0,-6476,14253,13976,13823,13546,13393,13900,13470,6,4110,100,8490,10,1,5530000,744,14.35,2.62,12,0.74,938.00,5130.00,60700,20240822,-77.83,11970,20241115,12.45,15290,-11.97,20250108,12550,7.25,20250203,60700,-77.83,20240822,11970,12.45,20241115,5.78,N,464280,100,5 억,,211019,N,N,0,N,00,N
20250320,151343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,-210,5,-1.53,528193940,38818,68.40,13990,14030,13430,17810,9590,13700,13606.93,3.82,0,-6106,14253,13976,13823,13546,13393,13900,13470,6,4110,100,8490,10,1,5530000,746,14.38,2.63,12,0.70,938.00,5130.00,60700,20240822,-77.78,11970,20241115,12.70,15290,-11.77,20250108,12550,7.49,20250203,60700,-77.78,20240822,11970,12.70,20241115,5.78,N,464280,100,5 억,,211019,N,N,0,N,00,N
20250320,141349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,-210,5,-1.53,438544590,32166,56.68,13990,14030,13490,17810,9590,13700,13633.79,3.82,0,-3952,14253,13976,13823,13546,13393,13900,13470,6,4110,100,8490,10,1,5530000,746,14.38,2.63,12,0.58,938.00,5130.00,60700,20240822,-77.78,11970,20241115,12.70,15290,-11.77,20250108,12550,7.49,20250203,60700,-77.78,20240822,11970,12.70,20241115,5.78,N,464280,100,5 억,,211019,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 161400 57 100.00 KOSDAQ 제약 N N N N N 13200 -260 5 -1.93 463250655 34862 85.12 13470 13500 13170 17490 9430 13460 13288.23 3.75 0 -7089 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 730 18.46 1.85 12 0.63 715.00 7122.00 60700 20240822 -78.25 11970 20241115 10.28 15290 -13.67 20250108 12550 5.18 20250203 60700 -78.25 20240822 11970 10.28 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
3 20250321 151347 57 100.00 KOSDAQ 제약 N N N N N 13220 -240 5 -1.78 400141225 30080 73.44 13470 13500 13200 17490 9430 13460 13302.57 3.75 0 -6474 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 731 18.49 1.86 12 0.54 715.00 7122.00 60700 20240822 -78.22 11970 20241115 10.44 15290 -13.54 20250108 12550 5.34 20250203 60700 -78.22 20240822 11970 10.44 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
4 20250321 141347 57 100.00 KOSDAQ 제약 N N N N N 13290 -170 5 -1.26 315021780 23647 57.74 13470 13500 13200 17490 9430 13460 13321.85 3.75 0 -6238 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 735 18.59 1.87 12 0.43 715.00 7122.00 60700 20240822 -78.11 11970 20241115 11.03 15290 -13.08 20250108 12550 5.90 20250203 60700 -78.11 20240822 11970 11.03 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
5 20250321 131348 57 100.00 KOSDAQ 제약 N N N N N 13350 -110 5 -0.82 269244100 20216 49.36 13470 13500 13200 17490 9430 13460 13318.37 3.75 0 -4047 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 738 18.67 1.87 12 0.37 715.00 7122.00 60700 20240822 -78.01 11970 20241115 11.53 15290 -12.69 20250108 12550 6.37 20250203 60700 -78.01 20240822 11970 11.53 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
6 20250321 121348 57 100.00 KOSDAQ 제약 N N N N N 13450 -10 5 -0.07 249298290 18726 45.72 13470 13500 13200 17490 9430 13460 13312.95 3.75 0 -4207 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 744 18.81 1.89 12 0.34 715.00 7122.00 60700 20240822 -77.84 11970 20241115 12.36 15290 -12.03 20250108 12550 7.17 20250203 60700 -77.84 20240822 11970 12.36 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
7 20250321 111349 57 100.00 KOSDAQ 제약 N N N N N 13370 -90 5 -0.67 233832120 17574 42.91 13470 13500 13200 17490 9430 13460 13305.57 3.75 0 -4955 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 739 18.70 1.88 12 0.32 715.00 7122.00 60700 20240822 -77.97 11970 20241115 11.70 15290 -12.56 20250108 12550 6.53 20250203 60700 -77.97 20240822 11970 11.70 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
8 20250321 101349 57 100.00 KOSDAQ 제약 N N N N N 13280 -180 5 -1.34 169162310 12726 31.07 13470 13500 13200 17490 9430 13460 13292.65 3.75 0 -5257 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 734 18.57 1.86 12 0.23 715.00 7122.00 60700 20240822 -78.12 11970 20241115 10.94 15290 -13.15 20250108 12550 5.82 20250203 60700 -78.12 20240822 11970 10.94 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
9 20250321 091357 57 100.00 KOSDAQ 제약 N N N N N 13350 -110 5 -0.82 34760280 2601 6.35 13470 13500 13300 17490 9430 13460 13364.20 3.75 0 -1073 14240 13850 13640 13250 13040 13745 13145 6 4030 100 8340 10 1 5530000 738 18.67 1.87 12 0.05 715.00 7122.00 60700 20240822 -78.01 11970 20241115 11.53 15290 -12.69 20250108 12550 6.37 20250203 60700 -78.01 20240822 11970 11.53 20241115 5.77 N 464280 100 5 억 207306 N N 0 N 00 N
10 20250320 162012 57 100.00 KOSDAQ 제약 N N N N N 13460 -240 5 -1.75 555831450 40871 72.01 13990 14030 13430 17810 9590 13700 13599.70 3.82 0 -6476 14253 13976 13823 13546 13393 13900 13470 6 4110 100 8490 10 1 5530000 744 14.35 2.62 12 0.74 938.00 5130.00 60700 20240822 -77.83 11970 20241115 12.45 15290 -11.97 20250108 12550 7.25 20250203 60700 -77.83 20240822 11970 12.45 20241115 5.78 N 464280 100 5 억 211019 N N 0 N 00 N
11 20250320 151343 57 100.00 KOSDAQ 제약 N N N N N 13490 -210 5 -1.53 528193940 38818 68.40 13990 14030 13430 17810 9590 13700 13606.93 3.82 0 -6106 14253 13976 13823 13546 13393 13900 13470 6 4110 100 8490 10 1 5530000 746 14.38 2.63 12 0.70 938.00 5130.00 60700 20240822 -77.78 11970 20241115 12.70 15290 -11.77 20250108 12550 7.49 20250203 60700 -77.78 20240822 11970 12.70 20241115 5.78 N 464280 100 5 억 211019 N N 0 N 00 N
12 20250320 141349 57 100.00 KOSDAQ 제약 N N N N N 13490 -210 5 -1.53 438544590 32166 56.68 13990 14030 13490 17810 9590 13700 13633.79 3.82 0 -3952 14253 13976 13823 13546 13393 13900 13470 6 4110 100 8490 10 1 5530000 746 14.38 2.63 12 0.58 938.00 5130.00 60700 20240822 -77.78 11970 20241115 12.70 15290 -11.77 20250108 12550 7.49 20250203 60700 -77.78 20240822 11970 12.70 20241115 5.78 N 464280 100 5 억 211019 N N 0 N 00 N