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
049180/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
20250306,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,-7,5,-0.45,703927104,456451,32.00,1561,1566,1500,2025,1093,1561,1542.17,1.79,0,32225,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,801,-1.78,2.96,12,0.89,-872.00,525.00,4415,20241004,-64.80,1351,20240805,15.03,2735,-43.18,20250102,1494,4.02,20250305,4415,-64.80,20241004,1351,15.03,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,150504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-9,5,-0.58,679315427,440590,30.89,1561,1566,1500,2025,1093,1561,1541.83,1.79,0,25021,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,800,-1.78,2.96,12,0.86,-872.00,525.00,4415,20241004,-64.85,1351,20240805,14.88,2735,-43.25,20250102,1494,3.88,20250305,4415,-64.85,20241004,1351,14.88,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,140503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1559,-2,5,-0.13,637275839,413524,28.99,1561,1566,1500,2025,1093,1561,1541.09,1.79,0,26600,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,803,-1.79,2.97,12,0.80,-872.00,525.00,4415,20241004,-64.69,1351,20240805,15.40,2735,-43.00,20250102,1494,4.35,20250305,4415,-64.69,20241004,1351,15.40,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,130504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1560,-1,5,-0.06,561259409,364644,25.57,1561,1565,1500,2025,1093,1561,1539.20,1.79,0,28981,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,804,-1.79,2.97,12,0.71,-872.00,525.00,4415,20241004,-64.67,1351,20240805,15.47,2735,-42.96,20250102,1494,4.42,20250305,4415,-64.67,20241004,1351,15.47,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,120504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1551,-10,5,-0.64,471975277,307248,21.54,1561,1565,1500,2025,1093,1561,1536.14,1.79,0,27370,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,799,-1.78,2.95,12,0.60,-872.00,525.00,4415,20241004,-64.87,1351,20240805,14.80,2735,-43.29,20250102,1494,3.82,20250305,4415,-64.87,20241004,1351,14.80,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,110502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,-23,5,-1.47,417781330,272320,19.09,1561,1565,1500,2025,1093,1561,1534.16,1.79,0,24293,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,792,-1.76,2.93,12,0.53,-872.00,525.00,4415,20241004,-65.16,1351,20240805,13.84,2735,-43.77,20250102,1494,2.95,20250305,4415,-65.16,20241004,1351,13.84,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,100504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,-41,5,-2.63,370275569,241501,16.93,1561,1565,1500,2025,1093,1561,1533.23,1.79,0,23433,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,783,-1.74,2.90,12,0.47,-872.00,525.00,4415,20241004,-65.57,1351,20240805,12.51,2735,-44.42,20250102,1494,1.74,20250305,4415,-65.57,20241004,1351,12.51,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250306,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,-25,5,-1.60,58934554,37974,2.66,1561,1564,1530,2025,1093,1561,1551.97,1.79,0,-24834,1739,1650,1572,1483,1405,1694,1527,258,464,500,960,1,1,51515906,791,-1.76,2.93,12,0.07,-872.00,525.00,4415,20241004,-65.21,1351,20240805,13.69,2735,-43.84,20250102,1494,2.81,20250305,4415,-65.21,20241004,1351,13.69,20240805,0.00,N,049180,500,257 억,,920079,N,N,0,N,00,N
20250305,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1561,-103,5,-6.19,2214617552,1418207,272.40,1538,1661,1494,2160,1165,1664,1561.56,1.50,0,174276,1717,1690,1653,1626,1589,1672,1608,258,496,500,1030,1,1,51515906,804,-1.79,2.97,12,2.75,-872.00,525.00,4415,20241004,-64.64,1351,20240805,15.54,2735,-42.93,20250102,1494,4.48,20250305,4415,-64.64,20241004,1351,15.54,20240805,0.00,N,049180,500,257 억,,772673,N,N,0,N,00,N
20250305,150501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1551,-113,5,-6.79,2086379375,1335577,256.53,1538,1661,1494,2160,1165,1664,1562.16,1.50,0,169442,1717,1690,1653,1626,1589,1672,1608,258,496,500,1030,1,1,51515906,799,-1.78,2.95,12,2.59,-872.00,525.00,4415,20241004,-64.87,1351,20240805,14.80,2735,-43.29,20250102,1494,3.82,20250305,4415,-64.87,20241004,1351,14.80,20240805,0.00,N,049180,500,257 억,,772673,N,N,0,N,00,N
20250305,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,-109,5,-6.55,1883306675,1205159,231.48,1538,1661,1494,2160,1165,1664,1562.70,1.50,0,177835,1717,1690,1653,1626,1589,1672,1608,258,496,500,1030,1,1,51515906,801,-1.78,2.96,12,2.34,-872.00,525.00,4415,20241004,-64.78,1351,20240805,15.10,2735,-43.14,20250102,1494,4.08,20250305,4415,-64.78,20241004,1351,15.10,20240805,0.00,N,049180,500,257 억,,772673,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 160505 57 100.00 KOSDAQ 제약 N N N N N 1554 -7 5 -0.45 703927104 456451 32.00 1561 1566 1500 2025 1093 1561 1542.17 1.79 0 32225 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 801 -1.78 2.96 12 0.89 -872.00 525.00 4415 20241004 -64.80 1351 20240805 15.03 2735 -43.18 20250102 1494 4.02 20250305 4415 -64.80 20241004 1351 15.03 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
3 20250306 150504 57 100.00 KOSDAQ 제약 N N N N N 1552 -9 5 -0.58 679315427 440590 30.89 1561 1566 1500 2025 1093 1561 1541.83 1.79 0 25021 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 800 -1.78 2.96 12 0.86 -872.00 525.00 4415 20241004 -64.85 1351 20240805 14.88 2735 -43.25 20250102 1494 3.88 20250305 4415 -64.85 20241004 1351 14.88 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
4 20250306 140503 57 100.00 KOSDAQ 제약 N N N N N 1559 -2 5 -0.13 637275839 413524 28.99 1561 1566 1500 2025 1093 1561 1541.09 1.79 0 26600 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 803 -1.79 2.97 12 0.80 -872.00 525.00 4415 20241004 -64.69 1351 20240805 15.40 2735 -43.00 20250102 1494 4.35 20250305 4415 -64.69 20241004 1351 15.40 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
5 20250306 130504 57 100.00 KOSDAQ 제약 N N N N N 1560 -1 5 -0.06 561259409 364644 25.57 1561 1565 1500 2025 1093 1561 1539.20 1.79 0 28981 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 804 -1.79 2.97 12 0.71 -872.00 525.00 4415 20241004 -64.67 1351 20240805 15.47 2735 -42.96 20250102 1494 4.42 20250305 4415 -64.67 20241004 1351 15.47 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
6 20250306 120504 57 100.00 KOSDAQ 제약 N N N N N 1551 -10 5 -0.64 471975277 307248 21.54 1561 1565 1500 2025 1093 1561 1536.14 1.79 0 27370 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 799 -1.78 2.95 12 0.60 -872.00 525.00 4415 20241004 -64.87 1351 20240805 14.80 2735 -43.29 20250102 1494 3.82 20250305 4415 -64.87 20241004 1351 14.80 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
7 20250306 110502 57 100.00 KOSDAQ 제약 N N N N N 1538 -23 5 -1.47 417781330 272320 19.09 1561 1565 1500 2025 1093 1561 1534.16 1.79 0 24293 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 792 -1.76 2.93 12 0.53 -872.00 525.00 4415 20241004 -65.16 1351 20240805 13.84 2735 -43.77 20250102 1494 2.95 20250305 4415 -65.16 20241004 1351 13.84 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
8 20250306 100504 57 100.00 KOSDAQ 제약 N N N N N 1520 -41 5 -2.63 370275569 241501 16.93 1561 1565 1500 2025 1093 1561 1533.23 1.79 0 23433 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 783 -1.74 2.90 12 0.47 -872.00 525.00 4415 20241004 -65.57 1351 20240805 12.51 2735 -44.42 20250102 1494 1.74 20250305 4415 -65.57 20241004 1351 12.51 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
9 20250306 090506 57 100.00 KOSDAQ 제약 N N N N N 1536 -25 5 -1.60 58934554 37974 2.66 1561 1564 1530 2025 1093 1561 1551.97 1.79 0 -24834 1739 1650 1572 1483 1405 1694 1527 258 464 500 960 1 1 51515906 791 -1.76 2.93 12 0.07 -872.00 525.00 4415 20241004 -65.21 1351 20240805 13.69 2735 -43.84 20250102 1494 2.81 20250305 4415 -65.21 20241004 1351 13.69 20240805 0.00 N 049180 500 257 억 920079 N N 0 N 00 N
10 20250305 160459 57 100.00 KOSDAQ 제약 N N N N N 1561 -103 5 -6.19 2214617552 1418207 272.40 1538 1661 1494 2160 1165 1664 1561.56 1.50 0 174276 1717 1690 1653 1626 1589 1672 1608 258 496 500 1030 1 1 51515906 804 -1.79 2.97 12 2.75 -872.00 525.00 4415 20241004 -64.64 1351 20240805 15.54 2735 -42.93 20250102 1494 4.48 20250305 4415 -64.64 20241004 1351 15.54 20240805 0.00 N 049180 500 257 억 772673 N N 0 N 00 N
11 20250305 150501 57 100.00 KOSDAQ 제약 N N N N N 1551 -113 5 -6.79 2086379375 1335577 256.53 1538 1661 1494 2160 1165 1664 1562.16 1.50 0 169442 1717 1690 1653 1626 1589 1672 1608 258 496 500 1030 1 1 51515906 799 -1.78 2.95 12 2.59 -872.00 525.00 4415 20241004 -64.87 1351 20240805 14.80 2735 -43.29 20250102 1494 3.82 20250305 4415 -64.87 20241004 1351 14.80 20240805 0.00 N 049180 500 257 억 772673 N N 0 N 00 N
12 20250305 140459 57 100.00 KOSDAQ 제약 N N N N N 1555 -109 5 -6.55 1883306675 1205159 231.48 1538 1661 1494 2160 1165 1664 1562.70 1.50 0 177835 1717 1690 1653 1626 1589 1672 1608 258 496 500 1030 1 1 51515906 801 -1.78 2.96 12 2.34 -872.00 525.00 4415 20241004 -64.78 1351 20240805 15.10 2735 -43.14 20250102 1494 4.08 20250305 4415 -64.78 20241004 1351 15.10 20240805 0.00 N 049180 500 257 억 772673 N N 0 N 00 N