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
053950/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
20250306,160523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,4,2,0.61,123236114,185892,123.82,660,668,659,858,462,660,662.94,0.64,0,-679,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,519,-1.22,0.32,12,0.24,-543.00,2051.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,646,2.79,20250203,1790,-62.91,20240520,540,22.96,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,5,2,0.76,119968811,180970,120.54,660,668,659,858,462,660,662.92,0.64,0,3032,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,520,-1.22,0.32,12,0.23,-543.00,2051.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,646,2.94,20250203,1790,-62.85,20240520,540,23.15,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,664,4,2,0.61,109868345,165760,110.41,660,668,659,858,462,660,662.82,0.64,0,4442,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,519,-1.22,0.32,12,0.21,-543.00,2051.00,1216,20240520,-45.39,540,20241030,22.96,909,-26.95,20250106,646,2.79,20250203,1790,-62.91,20240520,540,22.96,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,130522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,665,5,2,0.76,101399214,153009,101.92,660,668,659,858,462,660,662.70,0.64,0,3162,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,520,-1.22,0.32,12,0.20,-543.00,2051.00,1216,20240520,-45.31,540,20241030,23.15,909,-26.84,20250106,646,2.94,20250203,1790,-62.85,20240520,540,23.15,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,666,6,2,0.91,79307964,119675,79.71,660,668,659,858,462,660,662.69,0.64,0,4708,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,520,-1.23,0.32,12,0.15,-543.00,2051.00,1216,20240520,-45.23,540,20241030,23.33,909,-26.73,20250106,646,3.10,20250203,1790,-62.79,20240520,540,23.33,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,110520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,663,3,2,0.45,52623473,79545,52.98,660,665,659,858,462,660,661.56,0.64,0,4327,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,518,-1.22,0.32,12,0.10,-543.00,2051.00,1216,20240520,-45.48,540,20241030,22.78,909,-27.06,20250106,646,2.63,20250203,1790,-62.96,20240520,540,22.78,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,100522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,661,1,2,0.15,30739323,46437,30.93,660,665,660,858,462,660,661.96,0.64,0,3352,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,517,-1.22,0.32,12,0.06,-543.00,2051.00,1216,20240520,-45.64,540,20241030,22.41,909,-27.28,20250106,646,2.32,20250203,1790,-63.07,20240520,540,22.41,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250306,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,0,3,0.00,3538922,5362,3.57,660,661,660,858,462,660,660.00,0.64,0,2215,676,667,661,652,646,667,652,78,198,100,390,1,1,78147358,516,-1.22,0.32,12,0.01,-543.00,2051.00,1216,20240520,-45.72,540,20241030,22.22,909,-27.39,20250106,646,2.17,20250203,1790,-63.13,20240520,540,22.22,20241030,0.49,N,053950,100,78 억,,501095,N,N,0,N,00,N
20250305,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,660,1,2,0.15,98693776,149998,71.74,660,670,655,856,462,659,657.96,0.66,0,-16968,675,667,659,651,643,671,655,78,197,100,390,1,1,78147358,516,-1.22,0.32,12,0.19,-543.00,2051.00,1216,20240520,-45.72,540,20241030,22.22,909,-27.39,20250106,646,2.17,20250203,1790,-63.13,20240520,540,22.22,20241030,0.48,N,053950,100,78 억,,518063,N,N,0,N,00,N
20250305,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,657,-2,5,-0.30,81854257,124433,59.52,660,670,655,856,462,659,657.82,0.66,0,-21923,675,667,659,651,643,671,655,78,197,100,390,1,1,78147358,513,-1.21,0.32,12,0.16,-543.00,2051.00,1216,20240520,-45.97,540,20241030,21.67,909,-27.72,20250106,646,1.70,20250203,1790,-63.30,20240520,540,21.67,20241030,0.48,N,053950,100,78 억,,518063,N,N,0,N,00,N
20250305,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,656,-3,5,-0.46,71956146,109404,52.33,660,670,655,856,462,659,657.71,0.66,0,-17367,675,667,659,651,643,671,655,78,197,100,390,1,1,78147358,513,-1.21,0.32,12,0.14,-543.00,2051.00,1216,20240520,-46.05,540,20241030,21.48,909,-27.83,20250106,646,1.55,20250203,1790,-63.35,20240520,540,21.48,20241030,0.48,N,053950,100,78 억,,518063,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 160523 57 100.00 KOSDAQ 제약 N N N N N 664 4 2 0.61 123236114 185892 123.82 660 668 659 858 462 660 662.94 0.64 0 -679 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 519 -1.22 0.32 12 0.24 -543.00 2051.00 1216 20240520 -45.39 540 20241030 22.96 909 -26.95 20250106 646 2.79 20250203 1790 -62.91 20240520 540 22.96 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
3 20250306 150522 57 100.00 KOSDAQ 제약 N N N N N 665 5 2 0.76 119968811 180970 120.54 660 668 659 858 462 660 662.92 0.64 0 3032 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 520 -1.22 0.32 12 0.23 -543.00 2051.00 1216 20240520 -45.31 540 20241030 23.15 909 -26.84 20250106 646 2.94 20250203 1790 -62.85 20240520 540 23.15 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
4 20250306 140522 57 100.00 KOSDAQ 제약 N N N N N 664 4 2 0.61 109868345 165760 110.41 660 668 659 858 462 660 662.82 0.64 0 4442 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 519 -1.22 0.32 12 0.21 -543.00 2051.00 1216 20240520 -45.39 540 20241030 22.96 909 -26.95 20250106 646 2.79 20250203 1790 -62.91 20240520 540 22.96 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
5 20250306 130522 57 100.00 KOSDAQ 제약 N N N N N 665 5 2 0.76 101399214 153009 101.92 660 668 659 858 462 660 662.70 0.64 0 3162 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 520 -1.22 0.32 12 0.20 -543.00 2051.00 1216 20240520 -45.31 540 20241030 23.15 909 -26.84 20250106 646 2.94 20250203 1790 -62.85 20240520 540 23.15 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
6 20250306 120522 57 100.00 KOSDAQ 제약 N N N N N 666 6 2 0.91 79307964 119675 79.71 660 668 659 858 462 660 662.69 0.64 0 4708 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 520 -1.23 0.32 12 0.15 -543.00 2051.00 1216 20240520 -45.23 540 20241030 23.33 909 -26.73 20250106 646 3.10 20250203 1790 -62.79 20240520 540 23.33 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
7 20250306 110520 57 100.00 KOSDAQ 제약 N N N N N 663 3 2 0.45 52623473 79545 52.98 660 665 659 858 462 660 661.56 0.64 0 4327 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 518 -1.22 0.32 12 0.10 -543.00 2051.00 1216 20240520 -45.48 540 20241030 22.78 909 -27.06 20250106 646 2.63 20250203 1790 -62.96 20240520 540 22.78 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
8 20250306 100522 57 100.00 KOSDAQ 제약 N N N N N 661 1 2 0.15 30739323 46437 30.93 660 665 660 858 462 660 661.96 0.64 0 3352 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 517 -1.22 0.32 12 0.06 -543.00 2051.00 1216 20240520 -45.64 540 20241030 22.41 909 -27.28 20250106 646 2.32 20250203 1790 -63.07 20240520 540 22.41 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
9 20250306 090525 57 100.00 KOSDAQ 제약 N N N N N 660 0 3 0.00 3538922 5362 3.57 660 661 660 858 462 660 660.00 0.64 0 2215 676 667 661 652 646 667 652 78 198 100 390 1 1 78147358 516 -1.22 0.32 12 0.01 -543.00 2051.00 1216 20240520 -45.72 540 20241030 22.22 909 -27.39 20250106 646 2.17 20250203 1790 -63.13 20240520 540 22.22 20241030 0.49 N 053950 100 78 억 501095 N N 0 N 00 N
10 20250305 160517 57 100.00 KOSDAQ 제약 N N N N N 660 1 2 0.15 98693776 149998 71.74 660 670 655 856 462 659 657.96 0.66 0 -16968 675 667 659 651 643 671 655 78 197 100 390 1 1 78147358 516 -1.22 0.32 12 0.19 -543.00 2051.00 1216 20240520 -45.72 540 20241030 22.22 909 -27.39 20250106 646 2.17 20250203 1790 -63.13 20240520 540 22.22 20241030 0.48 N 053950 100 78 억 518063 N N 0 N 00 N
11 20250305 150519 57 100.00 KOSDAQ 제약 N N N N N 657 -2 5 -0.30 81854257 124433 59.52 660 670 655 856 462 659 657.82 0.66 0 -21923 675 667 659 651 643 671 655 78 197 100 390 1 1 78147358 513 -1.21 0.32 12 0.16 -543.00 2051.00 1216 20240520 -45.97 540 20241030 21.67 909 -27.72 20250106 646 1.70 20250203 1790 -63.30 20240520 540 21.67 20241030 0.48 N 053950 100 78 억 518063 N N 0 N 00 N
12 20250305 140517 57 100.00 KOSDAQ 제약 N N N N N 656 -3 5 -0.46 71956146 109404 52.33 660 670 655 856 462 659 657.71 0.66 0 -17367 675 667 659 651 643 671 655 78 197 100 390 1 1 78147358 513 -1.21 0.32 12 0.14 -543.00 2051.00 1216 20240520 -46.05 540 20241030 21.48 909 -27.83 20250106 646 1.55 20250203 1790 -63.35 20240520 540 21.48 20241030 0.48 N 053950 100 78 억 518063 N N 0 N 00 N