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
042520/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
20250306,160446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7500,-100,5,-1.32,158437150,21151,154.91,7600,7630,7320,9880,5320,7600,7490.76,0.93,0,-505,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1014,-14.02,1.40,09,0.16,-535.00,5375.00,16600,20240319,-54.82,6500,20241115,15.38,9180,-18.30,20250103,7320,2.46,20250306,16600,-54.82,20240319,6500,15.38,20241115,0.10,N,042520,500,67 억,,125385,N,N,74,N,00,N
20250306,150445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,-110,5,-1.45,146899770,19611,143.63,7600,7630,7320,9880,5320,7600,7490.68,0.93,0,131,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1013,-14.00,1.39,09,0.14,-535.00,5375.00,16600,20240319,-54.88,6500,20241115,15.23,9180,-18.41,20250103,7320,2.32,20250306,16600,-54.88,20240319,6500,15.23,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7540,-60,5,-0.79,143468220,19153,140.27,7600,7630,7320,9880,5320,7600,7490.64,0.93,0,31,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1020,-14.09,1.40,09,0.14,-535.00,5375.00,16600,20240319,-54.58,6500,20241115,16.00,9180,-17.86,20250103,7320,3.01,20250306,16600,-54.58,20240319,6500,16.00,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,-110,5,-1.45,135290530,18062,132.28,7600,7630,7320,9880,5320,7600,7490.34,0.93,0,-311,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1013,-14.00,1.39,09,0.13,-535.00,5375.00,16600,20240319,-54.88,6500,20241115,15.23,9180,-18.41,20250103,7320,2.32,20250306,16600,-54.88,20240319,6500,15.23,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,120445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7570,-30,5,-0.39,82520050,10951,80.20,7600,7630,7400,9880,5320,7600,7535.39,0.93,0,-988,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1024,-14.15,1.41,09,0.08,-535.00,5375.00,16600,20240319,-54.40,6500,20241115,16.46,9180,-17.54,20250103,7400,2.30,20250306,16600,-54.40,20240319,6500,16.46,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,110443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7580,-20,5,-0.26,66619700,8835,64.71,7600,7630,7400,9880,5320,7600,7540.43,0.93,0,-1109,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1025,-14.17,1.41,09,0.07,-535.00,5375.00,16600,20240319,-54.34,6500,20241115,16.62,9180,-17.43,20250103,7400,2.43,20250306,16600,-54.34,20240319,6500,16.62,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,100445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,-80,5,-1.05,50602260,6715,49.18,7600,7630,7400,9880,5320,7600,7535.71,0.93,0,-1750,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1017,-14.06,1.40,09,0.05,-535.00,5375.00,16600,20240319,-54.70,6500,20241115,15.69,9180,-18.08,20250103,7400,1.62,20250306,16600,-54.70,20240319,6500,15.69,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250306,090447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7620,20,2,0.26,7831720,1028,7.53,7600,7630,7600,9880,5320,7600,7618.40,0.93,0,-923,7920,7760,7650,7490,7380,7705,7435,68,2280,500,5320,10,1,13526367,1031,-14.24,1.42,09,0.01,-535.00,5375.00,16600,20240319,-54.10,6500,20241115,17.23,9180,-16.99,20250103,7540,1.06,20250305,16600,-54.10,20240319,6500,17.23,20241115,0.10,N,042520,500,67 억,,125385,N,N,5,N,00,N
20250305,160441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,-100,5,-1.30,104074625,13621,91.60,7700,7810,7540,10010,5390,7700,7640.75,0.93,0,942,8066,7882,7746,7562,7426,7815,7495,68,2310,500,5390,10,1,13526367,1028,-14.21,1.41,09,0.10,-535.00,5375.00,16600,20240319,-54.22,6500,20241115,16.92,9180,-17.21,20250103,7540,0.80,20250305,16600,-54.22,20240319,6500,16.92,20241115,0.10,N,042520,500,67 억,,125856,N,N,5,N,00,N
20250305,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,-100,5,-1.30,94403805,12345,83.02,7700,7810,7550,10010,5390,7700,7647.13,0.93,0,1439,8066,7882,7746,7562,7426,7815,7495,68,2310,500,5390,10,1,13526367,1028,-14.21,1.41,09,0.09,-535.00,5375.00,16600,20240319,-54.22,6500,20241115,16.92,9180,-17.21,20250103,7550,0.66,20250305,16600,-54.22,20240319,6500,16.92,20241115,0.10,N,042520,500,67 억,,125856,N,N,1,N,00,N
20250305,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,-100,5,-1.30,86875235,11352,76.34,7700,7810,7570,10010,5390,7700,7652.86,0.93,0,1410,8066,7882,7746,7562,7426,7815,7495,68,2310,500,5390,10,1,13526367,1028,-14.21,1.41,09,0.08,-535.00,5375.00,16600,20240319,-54.22,6500,20241115,16.92,9180,-17.21,20250103,7570,0.40,20250305,16600,-54.22,20240319,6500,16.92,20241115,0.10,N,042520,500,67 억,,125856,N,N,1,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 160446 57 100.00 KOSDAQ 제약 N N N N N 7500 -100 5 -1.32 158437150 21151 154.91 7600 7630 7320 9880 5320 7600 7490.76 0.93 0 -505 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1014 -14.02 1.40 09 0.16 -535.00 5375.00 16600 20240319 -54.82 6500 20241115 15.38 9180 -18.30 20250103 7320 2.46 20250306 16600 -54.82 20240319 6500 15.38 20241115 0.10 N 042520 500 67 억 125385 N N 74 N 00 N
3 20250306 150445 57 100.00 KOSDAQ 제약 N N N N N 7490 -110 5 -1.45 146899770 19611 143.63 7600 7630 7320 9880 5320 7600 7490.68 0.93 0 131 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1013 -14.00 1.39 09 0.14 -535.00 5375.00 16600 20240319 -54.88 6500 20241115 15.23 9180 -18.41 20250103 7320 2.32 20250306 16600 -54.88 20240319 6500 15.23 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
4 20250306 140445 57 100.00 KOSDAQ 제약 N N N N N 7540 -60 5 -0.79 143468220 19153 140.27 7600 7630 7320 9880 5320 7600 7490.64 0.93 0 31 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1020 -14.09 1.40 09 0.14 -535.00 5375.00 16600 20240319 -54.58 6500 20241115 16.00 9180 -17.86 20250103 7320 3.01 20250306 16600 -54.58 20240319 6500 16.00 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
5 20250306 130445 57 100.00 KOSDAQ 제약 N N N N N 7490 -110 5 -1.45 135290530 18062 132.28 7600 7630 7320 9880 5320 7600 7490.34 0.93 0 -311 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1013 -14.00 1.39 09 0.13 -535.00 5375.00 16600 20240319 -54.88 6500 20241115 15.23 9180 -18.41 20250103 7320 2.32 20250306 16600 -54.88 20240319 6500 15.23 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
6 20250306 120445 57 100.00 KOSDAQ 제약 N N N N N 7570 -30 5 -0.39 82520050 10951 80.20 7600 7630 7400 9880 5320 7600 7535.39 0.93 0 -988 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1024 -14.15 1.41 09 0.08 -535.00 5375.00 16600 20240319 -54.40 6500 20241115 16.46 9180 -17.54 20250103 7400 2.30 20250306 16600 -54.40 20240319 6500 16.46 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
7 20250306 110443 57 100.00 KOSDAQ 제약 N N N N N 7580 -20 5 -0.26 66619700 8835 64.71 7600 7630 7400 9880 5320 7600 7540.43 0.93 0 -1109 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1025 -14.17 1.41 09 0.07 -535.00 5375.00 16600 20240319 -54.34 6500 20241115 16.62 9180 -17.43 20250103 7400 2.43 20250306 16600 -54.34 20240319 6500 16.62 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
8 20250306 100445 57 100.00 KOSDAQ 제약 N N N N N 7520 -80 5 -1.05 50602260 6715 49.18 7600 7630 7400 9880 5320 7600 7535.71 0.93 0 -1750 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1017 -14.06 1.40 09 0.05 -535.00 5375.00 16600 20240319 -54.70 6500 20241115 15.69 9180 -18.08 20250103 7400 1.62 20250306 16600 -54.70 20240319 6500 15.69 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
9 20250306 090447 57 100.00 KOSDAQ 제약 N N N N N 7620 20 2 0.26 7831720 1028 7.53 7600 7630 7600 9880 5320 7600 7618.40 0.93 0 -923 7920 7760 7650 7490 7380 7705 7435 68 2280 500 5320 10 1 13526367 1031 -14.24 1.42 09 0.01 -535.00 5375.00 16600 20240319 -54.10 6500 20241115 17.23 9180 -16.99 20250103 7540 1.06 20250305 16600 -54.10 20240319 6500 17.23 20241115 0.10 N 042520 500 67 억 125385 N N 5 N 00 N
10 20250305 160441 57 100.00 KOSDAQ 제약 N N N N N 7600 -100 5 -1.30 104074625 13621 91.60 7700 7810 7540 10010 5390 7700 7640.75 0.93 0 942 8066 7882 7746 7562 7426 7815 7495 68 2310 500 5390 10 1 13526367 1028 -14.21 1.41 09 0.10 -535.00 5375.00 16600 20240319 -54.22 6500 20241115 16.92 9180 -17.21 20250103 7540 0.80 20250305 16600 -54.22 20240319 6500 16.92 20241115 0.10 N 042520 500 67 억 125856 N N 5 N 00 N
11 20250305 150442 57 100.00 KOSDAQ 제약 N N N N N 7600 -100 5 -1.30 94403805 12345 83.02 7700 7810 7550 10010 5390 7700 7647.13 0.93 0 1439 8066 7882 7746 7562 7426 7815 7495 68 2310 500 5390 10 1 13526367 1028 -14.21 1.41 09 0.09 -535.00 5375.00 16600 20240319 -54.22 6500 20241115 16.92 9180 -17.21 20250103 7550 0.66 20250305 16600 -54.22 20240319 6500 16.92 20241115 0.10 N 042520 500 67 억 125856 N N 1 N 00 N
12 20250305 140440 57 100.00 KOSDAQ 제약 N N N N N 7600 -100 5 -1.30 86875235 11352 76.34 7700 7810 7570 10010 5390 7700 7652.86 0.93 0 1410 8066 7882 7746 7562 7426 7815 7495 68 2310 500 5390 10 1 13526367 1028 -14.21 1.41 09 0.08 -535.00 5375.00 16600 20240319 -54.22 6500 20241115 16.92 9180 -17.21 20250103 7570 0.40 20250305 16600 -54.22 20240319 6500 16.92 20241115 0.10 N 042520 500 67 억 125856 N N 1 N 00 N