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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
002800/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
20250306,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,110,2,2.12,393024320,74823,290.69,5300,5360,5190,6730,3630,5180,5252.72,2.74,0,-31862,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,803,17.18,1.29,12,0.49,308.00,4106.00,8100,20240730,-34.69,4700,20241209,12.55,5760,-8.16,20250113,5000,5.80,20250304,8100,-34.69,20240730,4700,12.55,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,100,2,1.93,373333860,71083,276.16,5300,5360,5190,6730,3630,5180,5252.08,2.74,0,-31415,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,801,17.14,1.29,12,0.47,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5000,5.60,20250304,8100,-34.81,20240730,4700,12.34,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,90,2,1.74,321346180,61195,237.74,5300,5360,5190,6730,3630,5180,5251.18,2.74,0,-28593,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,799,17.11,1.28,12,0.40,308.00,4106.00,8100,20240730,-34.94,4700,20241209,12.13,5760,-8.51,20250113,5000,5.40,20250304,8100,-34.94,20240730,4700,12.13,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,130134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,70,2,1.35,272774250,51952,201.83,5300,5360,5190,6730,3630,5180,5250.51,2.74,0,-25755,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,796,17.05,1.28,12,0.34,308.00,4106.00,8100,20240730,-35.19,4700,20241209,11.70,5760,-8.85,20250113,5000,5.00,20250304,8100,-35.19,20240730,4700,11.70,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,120135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,30,2,0.58,227111600,43211,167.87,5300,5360,5200,6730,3630,5180,5255.87,2.74,0,-21127,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,790,16.92,1.27,12,0.28,308.00,4106.00,8100,20240730,-35.68,4700,20241209,10.85,5760,-9.55,20250113,5000,4.20,20250304,8100,-35.68,20240730,4700,10.85,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,40,2,0.77,198496590,37725,146.56,5300,5360,5200,6730,3630,5180,5261.67,2.74,0,-18966,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,792,16.95,1.27,12,0.25,308.00,4106.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,100135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,80,2,1.54,188882090,35887,139.42,5300,5360,5200,6730,3630,5180,5263.25,2.74,0,-18356,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,798,17.08,1.28,12,0.24,308.00,4106.00,8100,20240730,-35.06,4700,20241209,11.91,5760,-8.68,20250113,5000,5.20,20250304,8100,-35.06,20240730,4700,11.91,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250306,090135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,100,2,1.93,15093230,2843,11.05,5300,5360,5260,6730,3630,5180,5308.91,2.74,0,-633,5346,5262,5166,5082,4986,5305,5125,76,1550,500,3410,10,1,15170500,801,17.14,1.29,12,0.02,308.00,4106.00,8100,20240730,-34.81,4700,20241209,12.34,5760,-8.33,20250113,5000,5.60,20250304,8100,-34.81,20240730,4700,12.34,20241209,2.97,N,002800,500,75 억,,415192,N,N,0,N,00,N
20250305,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,90,2,1.77,131878680,25639,34.14,5090,5250,5070,6610,3570,5090,5143.66,2.75,0,-2599,5350,5220,5110,4980,4870,5165,4925,76,1520,500,3350,10,1,15170500,786,16.82,1.26,12,0.17,308.00,4106.00,8100,20240730,-36.05,4700,20241209,10.21,5760,-10.07,20250113,5000,3.60,20250304,8100,-36.05,20240730,4700,10.21,20241209,2.90,N,002800,500,75 억,,417931,N,N,0,N,00,N
20250305,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,150,2,2.95,125474590,24405,32.49,5090,5250,5070,6610,3570,5090,5141.35,2.75,0,-2502,5350,5220,5110,4980,4870,5165,4925,76,1520,500,3350,10,1,15170500,795,17.01,1.28,12,0.16,308.00,4106.00,8100,20240730,-35.31,4700,20241209,11.49,5760,-9.03,20250113,5000,4.80,20250304,8100,-35.31,20240730,4700,11.49,20241209,2.90,N,002800,500,75 억,,417931,N,N,0,N,00,N
20250305,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,130,2,2.55,105356970,20565,27.38,5090,5230,5070,6610,3570,5090,5123.12,2.75,0,-308,5350,5220,5110,4980,4870,5165,4925,76,1520,500,3350,10,1,15170500,792,16.95,1.27,12,0.14,308.00,4106.00,8100,20240730,-35.56,4700,20241209,11.06,5760,-9.38,20250113,5000,4.40,20250304,8100,-35.56,20240730,4700,11.06,20241209,2.90,N,002800,500,75 억,,417931,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 20250306 160135 57 100.00 KOSDAQ 제약 N N N N N 5290 110 2 2.12 393024320 74823 290.69 5300 5360 5190 6730 3630 5180 5252.72 2.74 0 -31862 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 803 17.18 1.29 12 0.49 308.00 4106.00 8100 20240730 -34.69 4700 20241209 12.55 5760 -8.16 20250113 5000 5.80 20250304 8100 -34.69 20240730 4700 12.55 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
3 20250306 150135 57 100.00 KOSDAQ 제약 N N N N N 5280 100 2 1.93 373333860 71083 276.16 5300 5360 5190 6730 3630 5180 5252.08 2.74 0 -31415 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 801 17.14 1.29 12 0.47 308.00 4106.00 8100 20240730 -34.81 4700 20241209 12.34 5760 -8.33 20250113 5000 5.60 20250304 8100 -34.81 20240730 4700 12.34 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
4 20250306 140135 57 100.00 KOSDAQ 제약 N N N N N 5270 90 2 1.74 321346180 61195 237.74 5300 5360 5190 6730 3630 5180 5251.18 2.74 0 -28593 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 799 17.11 1.28 12 0.40 308.00 4106.00 8100 20240730 -34.94 4700 20241209 12.13 5760 -8.51 20250113 5000 5.40 20250304 8100 -34.94 20240730 4700 12.13 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
5 20250306 130134 57 100.00 KOSDAQ 제약 N N N N N 5250 70 2 1.35 272774250 51952 201.83 5300 5360 5190 6730 3630 5180 5250.51 2.74 0 -25755 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 796 17.05 1.28 12 0.34 308.00 4106.00 8100 20240730 -35.19 4700 20241209 11.70 5760 -8.85 20250113 5000 5.00 20250304 8100 -35.19 20240730 4700 11.70 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
6 20250306 120135 57 100.00 KOSDAQ 제약 N N N N N 5210 30 2 0.58 227111600 43211 167.87 5300 5360 5200 6730 3630 5180 5255.87 2.74 0 -21127 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 790 16.92 1.27 12 0.28 308.00 4106.00 8100 20240730 -35.68 4700 20241209 10.85 5760 -9.55 20250113 5000 4.20 20250304 8100 -35.68 20240730 4700 10.85 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
7 20250306 110135 57 100.00 KOSDAQ 제약 N N N N N 5220 40 2 0.77 198496590 37725 146.56 5300 5360 5200 6730 3630 5180 5261.67 2.74 0 -18966 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 792 16.95 1.27 12 0.25 308.00 4106.00 8100 20240730 -35.56 4700 20241209 11.06 5760 -9.38 20250113 5000 4.40 20250304 8100 -35.56 20240730 4700 11.06 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
8 20250306 100135 57 100.00 KOSDAQ 제약 N N N N N 5260 80 2 1.54 188882090 35887 139.42 5300 5360 5200 6730 3630 5180 5263.25 2.74 0 -18356 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 798 17.08 1.28 12 0.24 308.00 4106.00 8100 20240730 -35.06 4700 20241209 11.91 5760 -8.68 20250113 5000 5.20 20250304 8100 -35.06 20240730 4700 11.91 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
9 20250306 090135 57 100.00 KOSDAQ 제약 N N N N N 5280 100 2 1.93 15093230 2843 11.05 5300 5360 5260 6730 3630 5180 5308.91 2.74 0 -633 5346 5262 5166 5082 4986 5305 5125 76 1550 500 3410 10 1 15170500 801 17.14 1.29 12 0.02 308.00 4106.00 8100 20240730 -34.81 4700 20241209 12.34 5760 -8.33 20250113 5000 5.60 20250304 8100 -34.81 20240730 4700 12.34 20241209 2.97 N 002800 500 75 억 415192 N N 0 N 00 N
10 20250305 160134 57 100.00 KOSDAQ 제약 N N N N N 5180 90 2 1.77 131878680 25639 34.14 5090 5250 5070 6610 3570 5090 5143.66 2.75 0 -2599 5350 5220 5110 4980 4870 5165 4925 76 1520 500 3350 10 1 15170500 786 16.82 1.26 12 0.17 308.00 4106.00 8100 20240730 -36.05 4700 20241209 10.21 5760 -10.07 20250113 5000 3.60 20250304 8100 -36.05 20240730 4700 10.21 20241209 2.90 N 002800 500 75 억 417931 N N 0 N 00 N
11 20250305 150135 57 100.00 KOSDAQ 제약 N N N N N 5240 150 2 2.95 125474590 24405 32.49 5090 5250 5070 6610 3570 5090 5141.35 2.75 0 -2502 5350 5220 5110 4980 4870 5165 4925 76 1520 500 3350 10 1 15170500 795 17.01 1.28 12 0.16 308.00 4106.00 8100 20240730 -35.31 4700 20241209 11.49 5760 -9.03 20250113 5000 4.80 20250304 8100 -35.31 20240730 4700 11.49 20241209 2.90 N 002800 500 75 억 417931 N N 0 N 00 N
12 20250305 140134 57 100.00 KOSDAQ 제약 N N N N N 5220 130 2 2.55 105356970 20565 27.38 5090 5230 5070 6610 3570 5090 5123.12 2.75 0 -308 5350 5220 5110 4980 4870 5165 4925 76 1520 500 3350 10 1 15170500 792 16.95 1.27 12 0.14 308.00 4106.00 8100 20240730 -35.56 4700 20241209 11.06 5760 -9.38 20250113 5000 4.40 20250304 8100 -35.56 20240730 4700 11.06 20241209 2.90 N 002800 500 75 억 417931 N N 0 N 00 N