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
052670/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
20250306,160516,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,150515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,140514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,130515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,120515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,110513,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,100515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250306,090518,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240222,0.00,2080,20240222,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240306,2080,0.00,20240306,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250305,160510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240221,0.00,2080,20240221,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240305,2080,0.00,20240305,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250305,150511,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240221,0.00,2080,20240221,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240305,2080,0.00,20240305,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N
20250305,140510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20240221,0.00,2080,20240221,0.00,2080,0.00,20250102,2080,0.00,20250102,2080,0.00,20240305,2080,0.00,20240305,0.00,N,052670,500,145 억,,705688,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 160516 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
3 20250306 150515 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
4 20250306 140514 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
5 20250306 130515 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
6 20250306 120515 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
7 20250306 110513 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
8 20250306 100515 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
9 20250306 090518 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240222 0.00 2080 20240222 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240306 2080 0.00 20240306 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
10 20250305 160510 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240221 0.00 2080 20240221 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240305 2080 0.00 20240305 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
11 20250305 150511 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240221 0.00 2080 20240221 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240305 2080 0.00 20240305 0.00 N 052670 500 145 억 705688 N N 0 N 00 N
12 20250305 140510 58 100.00 KOSDAQ 제약 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 2.42 0 0 2080 2080 2080 2080 2080 2080 2080 146 620 500 0 5 1 29129064 606 -41.60 1.61 12 0.00 -50.00 1291.00 2080 20240221 0.00 2080 20240221 0.00 2080 0.00 20250102 2080 0.00 20250102 2080 0.00 20240305 2080 0.00 20240305 0.00 N 052670 500 145 억 705688 N N 0 N 00 N