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
046210/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
20250306,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-105,5,-3.61,328155783,115538,206.54,2950,2950,2795,3775,2035,2905,2840.24,0.47,0,-7579,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1222,-20.74,1.81,12,0.26,-135.00,1550.00,5450,20240326,-48.62,2520,20241115,11.11,3315,-15.54,20250115,2785,0.54,20250103,5450,-48.62,20240326,2520,11.11,20241115,0.21,N,046210,500,218 억,,206253,N,N,248,N,00,N
20250306,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-95,5,-3.27,319170565,112335,200.82,2950,2950,2795,3775,2035,2905,2841.24,0.47,0,-6570,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1227,-20.81,1.81,12,0.26,-135.00,1550.00,5450,20240326,-48.44,2520,20241115,11.51,3315,-15.23,20250115,2785,0.90,20250103,5450,-48.44,20240326,2520,11.51,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,140456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-95,5,-3.27,296720161,104341,186.53,2950,2950,2795,3775,2035,2905,2843.75,0.47,0,-5832,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1227,-20.81,1.81,12,0.24,-135.00,1550.00,5450,20240326,-48.44,2520,20241115,11.51,3315,-15.23,20250115,2785,0.90,20250103,5450,-48.44,20240326,2520,11.51,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,130456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-90,5,-3.10,263958048,92668,165.66,2950,2950,2795,3775,2035,2905,2848.43,0.47,0,-5522,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1229,-20.85,1.82,12,0.21,-135.00,1550.00,5450,20240326,-48.35,2520,20241115,11.71,3315,-15.08,20250115,2785,1.08,20250103,5450,-48.35,20240326,2520,11.71,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,120456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-70,5,-2.41,143402069,49904,89.21,2950,2950,2800,3775,2035,2905,2873.56,0.47,0,-772,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1238,-21.00,1.83,12,0.11,-135.00,1550.00,5450,20240326,-47.98,2520,20241115,12.50,3315,-14.48,20250115,2785,1.80,20250103,5450,-47.98,20240326,2520,12.50,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,110454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-20,5,-0.69,82465224,28606,51.14,2950,2950,2800,3775,2035,2905,2882.79,0.47,0,-4442,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1260,-21.37,1.86,12,0.07,-135.00,1550.00,5450,20240326,-47.06,2520,20241115,14.48,3315,-12.97,20250115,2785,3.59,20250103,5450,-47.06,20240326,2520,14.48,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,100456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-20,5,-0.69,57359349,19902,35.58,2950,2950,2800,3775,2035,2905,2882.09,0.47,0,-3490,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1260,-21.37,1.86,12,0.05,-135.00,1550.00,5450,20240326,-47.06,2520,20241115,14.48,3315,-12.97,20250115,2785,3.59,20250103,5450,-47.06,20240326,2520,14.48,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250306,090459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-5,5,-0.17,6747565,2322,4.15,2950,2950,2900,3775,2035,2905,2905.93,0.47,0,221,3028,2966,2928,2866,2828,2947,2847,218,870,500,500,5,1,43657588,1266,-21.48,1.87,12,0.01,-135.00,1550.00,5450,20240326,-46.79,2520,20241115,15.08,3315,-12.52,20250115,2785,4.13,20250103,5450,-46.79,20240326,2520,15.08,20241115,0.21,N,046210,500,218 억,,206253,N,N,16,N,00,N
20250305,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-15,5,-0.51,161806024,55487,54.37,2990,2990,2890,3795,2045,2920,2916.11,0.48,0,-2274,3046,2982,2936,2872,2826,2960,2850,218,875,500,500,5,1,43657588,1268,-21.52,1.87,12,0.13,-135.00,1550.00,5450,20240326,-46.70,2520,20241115,15.28,3315,-12.37,20250115,2785,4.31,20250103,5450,-46.70,20240326,2520,15.28,20241115,0.21,N,046210,500,218 억,,208168,N,N,16,N,00,N
20250305,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-20,5,-0.68,153045182,52465,51.41,2990,2990,2890,3795,2045,2920,2917.09,0.48,0,-2250,3046,2982,2936,2872,2826,2960,2850,218,875,500,500,5,1,43657588,1266,-21.48,1.87,12,0.12,-135.00,1550.00,5450,20240326,-46.79,2520,20241115,15.08,3315,-12.52,20250115,2785,4.13,20250103,5450,-46.79,20240326,2520,15.08,20241115,0.21,N,046210,500,218 억,,208168,N,N,4,N,00,N
20250305,140451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-20,5,-0.68,129059530,44187,43.29,2990,2990,2895,3795,2045,2920,2920.76,0.48,0,8,3046,2982,2936,2872,2826,2960,2850,218,875,500,500,5,1,43657588,1266,-21.48,1.87,12,0.10,-135.00,1550.00,5450,20240326,-46.79,2520,20241115,15.08,3315,-12.52,20250115,2785,4.13,20250103,5450,-46.79,20240326,2520,15.08,20241115,0.21,N,046210,500,218 억,,208168,N,N,4,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 160457 57 100.00 KOSDAQ 제약 N N N N N 2800 -105 5 -3.61 328155783 115538 206.54 2950 2950 2795 3775 2035 2905 2840.24 0.47 0 -7579 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1222 -20.74 1.81 12 0.26 -135.00 1550.00 5450 20240326 -48.62 2520 20241115 11.11 3315 -15.54 20250115 2785 0.54 20250103 5450 -48.62 20240326 2520 11.11 20241115 0.21 N 046210 500 218 억 206253 N N 248 N 00 N
3 20250306 150456 57 100.00 KOSDAQ 제약 N N N N N 2810 -95 5 -3.27 319170565 112335 200.82 2950 2950 2795 3775 2035 2905 2841.24 0.47 0 -6570 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1227 -20.81 1.81 12 0.26 -135.00 1550.00 5450 20240326 -48.44 2520 20241115 11.51 3315 -15.23 20250115 2785 0.90 20250103 5450 -48.44 20240326 2520 11.51 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
4 20250306 140456 57 100.00 KOSDAQ 제약 N N N N N 2810 -95 5 -3.27 296720161 104341 186.53 2950 2950 2795 3775 2035 2905 2843.75 0.47 0 -5832 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1227 -20.81 1.81 12 0.24 -135.00 1550.00 5450 20240326 -48.44 2520 20241115 11.51 3315 -15.23 20250115 2785 0.90 20250103 5450 -48.44 20240326 2520 11.51 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
5 20250306 130456 57 100.00 KOSDAQ 제약 N N N N N 2815 -90 5 -3.10 263958048 92668 165.66 2950 2950 2795 3775 2035 2905 2848.43 0.47 0 -5522 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1229 -20.85 1.82 12 0.21 -135.00 1550.00 5450 20240326 -48.35 2520 20241115 11.71 3315 -15.08 20250115 2785 1.08 20250103 5450 -48.35 20240326 2520 11.71 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
6 20250306 120456 57 100.00 KOSDAQ 제약 N N N N N 2835 -70 5 -2.41 143402069 49904 89.21 2950 2950 2800 3775 2035 2905 2873.56 0.47 0 -772 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1238 -21.00 1.83 12 0.11 -135.00 1550.00 5450 20240326 -47.98 2520 20241115 12.50 3315 -14.48 20250115 2785 1.80 20250103 5450 -47.98 20240326 2520 12.50 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
7 20250306 110454 57 100.00 KOSDAQ 제약 N N N N N 2885 -20 5 -0.69 82465224 28606 51.14 2950 2950 2800 3775 2035 2905 2882.79 0.47 0 -4442 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1260 -21.37 1.86 12 0.07 -135.00 1550.00 5450 20240326 -47.06 2520 20241115 14.48 3315 -12.97 20250115 2785 3.59 20250103 5450 -47.06 20240326 2520 14.48 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
8 20250306 100456 57 100.00 KOSDAQ 제약 N N N N N 2885 -20 5 -0.69 57359349 19902 35.58 2950 2950 2800 3775 2035 2905 2882.09 0.47 0 -3490 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1260 -21.37 1.86 12 0.05 -135.00 1550.00 5450 20240326 -47.06 2520 20241115 14.48 3315 -12.97 20250115 2785 3.59 20250103 5450 -47.06 20240326 2520 14.48 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
9 20250306 090459 57 100.00 KOSDAQ 제약 N N N N N 2900 -5 5 -0.17 6747565 2322 4.15 2950 2950 2900 3775 2035 2905 2905.93 0.47 0 221 3028 2966 2928 2866 2828 2947 2847 218 870 500 500 5 1 43657588 1266 -21.48 1.87 12 0.01 -135.00 1550.00 5450 20240326 -46.79 2520 20241115 15.08 3315 -12.52 20250115 2785 4.13 20250103 5450 -46.79 20240326 2520 15.08 20241115 0.21 N 046210 500 218 억 206253 N N 16 N 00 N
10 20250305 160452 57 100.00 KOSDAQ 제약 N N N N N 2905 -15 5 -0.51 161806024 55487 54.37 2990 2990 2890 3795 2045 2920 2916.11 0.48 0 -2274 3046 2982 2936 2872 2826 2960 2850 218 875 500 500 5 1 43657588 1268 -21.52 1.87 12 0.13 -135.00 1550.00 5450 20240326 -46.70 2520 20241115 15.28 3315 -12.37 20250115 2785 4.31 20250103 5450 -46.70 20240326 2520 15.28 20241115 0.21 N 046210 500 218 억 208168 N N 16 N 00 N
11 20250305 150453 57 100.00 KOSDAQ 제약 N N N N N 2900 -20 5 -0.68 153045182 52465 51.41 2990 2990 2890 3795 2045 2920 2917.09 0.48 0 -2250 3046 2982 2936 2872 2826 2960 2850 218 875 500 500 5 1 43657588 1266 -21.48 1.87 12 0.12 -135.00 1550.00 5450 20240326 -46.79 2520 20241115 15.08 3315 -12.52 20250115 2785 4.13 20250103 5450 -46.79 20240326 2520 15.08 20241115 0.21 N 046210 500 218 억 208168 N N 4 N 00 N
12 20250305 140451 57 100.00 KOSDAQ 제약 N N N N N 2900 -20 5 -0.68 129059530 44187 43.29 2990 2990 2895 3795 2045 2920 2920.76 0.48 0 8 3046 2982 2936 2872 2826 2960 2850 218 875 500 500 5 1 43657588 1266 -21.48 1.87 12 0.10 -135.00 1550.00 5450 20240326 -46.79 2520 20241115 15.08 3315 -12.52 20250115 2785 4.13 20250103 5450 -46.79 20240326 2520 15.08 20241115 0.21 N 046210 500 218 억 208168 N N 4 N 00 N