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
054670/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
20250306,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-50,5,-0.71,358421780,50877,313.22,7100,7110,6990,9210,4970,7090,7044.87,0.27,0,5005,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1011,8.05,0.90,12,0.35,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,-40,5,-0.56,298266720,42328,260.59,7100,7110,6990,9210,4970,7090,7046.56,0.27,0,12212,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1012,8.07,0.90,12,0.29,874.00,7832.00,11700,20240715,-39.74,6180,20241209,14.08,8420,-16.27,20250106,6810,3.52,20250203,11700,-39.74,20240715,6180,14.08,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,250836440,35596,219.15,7100,7110,6990,9210,4970,7090,7046.76,0.27,0,18265,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1013,8.08,0.90,12,0.25,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,245997885,34910,214.92,7100,7110,6990,9210,4970,7090,7046.63,0.27,0,18669,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1013,8.08,0.90,12,0.24,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,236624220,33579,206.73,7100,7110,6990,9210,4970,7090,7046.79,0.27,0,18170,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1013,8.08,0.90,12,0.23,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,110524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,10,2,0.14,158955440,22555,138.86,7100,7110,6990,9210,4970,7090,7047.46,0.27,0,10694,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1019,8.12,0.91,12,0.16,874.00,7832.00,11700,20240715,-39.32,6180,20241209,14.89,8420,-15.68,20250106,6810,4.26,20250203,11700,-39.32,20240715,6180,14.89,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,-30,5,-0.42,133791010,19003,116.99,7100,7110,6990,9210,4970,7090,7040.52,0.27,0,9549,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1013,8.08,0.90,12,0.13,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250306,090529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7070,-20,5,-0.28,1269440,179,1.10,7100,7100,7070,9210,4970,7090,7091.84,0.27,0,-138,7203,7146,7033,6976,6863,7175,7005,72,2120,500,5240,10,1,14354920,1015,8.09,0.90,12,0.00,874.00,7832.00,11700,20240715,-39.57,6180,20241209,14.40,8420,-16.03,20250106,6810,3.82,20250203,11700,-39.57,20240715,6180,14.40,20241209,3.68,N,054670,500,71 억,,38795,N,N,0,N,00,N
20250305,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,140,2,2.01,114049295,16233,40.39,6950,7090,6920,9030,4870,6950,7025.76,0.22,0,7817,7090,7020,6980,6910,6870,7000,6890,72,2080,500,5140,10,1,14354920,1018,8.11,0.91,12,0.11,874.00,7832.00,11700,20240715,-39.40,6180,20241209,14.72,8420,-15.80,20250106,6810,4.11,20250203,11700,-39.40,20240715,6180,14.72,20241209,3.67,N,054670,500,71 억,,31001,N,N,0,N,00,N
20250305,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,110,2,1.58,104412275,14872,37.00,6950,7080,6920,9030,4870,6950,7020.73,0.22,0,6956,7090,7020,6980,6910,6870,7000,6890,72,2080,500,5140,10,1,14354920,1013,8.08,0.90,12,0.10,874.00,7832.00,11700,20240715,-39.66,6180,20241209,14.24,8420,-16.15,20250106,6810,3.67,20250203,11700,-39.66,20240715,6180,14.24,20241209,3.67,N,054670,500,71 억,,31001,N,N,0,N,00,N
20250305,140521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,90,2,1.29,76956325,10982,27.32,6950,7060,6920,9030,4870,6950,7007.50,0.22,0,3430,7090,7020,6980,6910,6870,7000,6890,72,2080,500,5140,10,1,14354920,1011,8.05,0.90,12,0.08,874.00,7832.00,11700,20240715,-39.83,6180,20241209,13.92,8420,-16.39,20250106,6810,3.38,20250203,11700,-39.83,20240715,6180,13.92,20241209,3.67,N,054670,500,71 억,,31001,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 160527 57 100.00 KOSDAQ 제약 N N N N N 7040 -50 5 -0.71 358421780 50877 313.22 7100 7110 6990 9210 4970 7090 7044.87 0.27 0 5005 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1011 8.05 0.90 12 0.35 874.00 7832.00 11700 20240715 -39.83 6180 20241209 13.92 8420 -16.39 20250106 6810 3.38 20250203 11700 -39.83 20240715 6180 13.92 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
3 20250306 150526 57 100.00 KOSDAQ 제약 N N N N N 7050 -40 5 -0.56 298266720 42328 260.59 7100 7110 6990 9210 4970 7090 7046.56 0.27 0 12212 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1012 8.07 0.90 12 0.29 874.00 7832.00 11700 20240715 -39.74 6180 20241209 14.08 8420 -16.27 20250106 6810 3.52 20250203 11700 -39.74 20240715 6180 14.08 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
4 20250306 140525 57 100.00 KOSDAQ 제약 N N N N N 7060 -30 5 -0.42 250836440 35596 219.15 7100 7110 6990 9210 4970 7090 7046.76 0.27 0 18265 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1013 8.08 0.90 12 0.25 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
5 20250306 130526 57 100.00 KOSDAQ 제약 N N N N N 7060 -30 5 -0.42 245997885 34910 214.92 7100 7110 6990 9210 4970 7090 7046.63 0.27 0 18669 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1013 8.08 0.90 12 0.24 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
6 20250306 120526 57 100.00 KOSDAQ 제약 N N N N N 7060 -30 5 -0.42 236624220 33579 206.73 7100 7110 6990 9210 4970 7090 7046.79 0.27 0 18170 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1013 8.08 0.90 12 0.23 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
7 20250306 110524 57 100.00 KOSDAQ 제약 N N N N N 7100 10 2 0.14 158955440 22555 138.86 7100 7110 6990 9210 4970 7090 7047.46 0.27 0 10694 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1019 8.12 0.91 12 0.16 874.00 7832.00 11700 20240715 -39.32 6180 20241209 14.89 8420 -15.68 20250106 6810 4.26 20250203 11700 -39.32 20240715 6180 14.89 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
8 20250306 100526 57 100.00 KOSDAQ 제약 N N N N N 7060 -30 5 -0.42 133791010 19003 116.99 7100 7110 6990 9210 4970 7090 7040.52 0.27 0 9549 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1013 8.08 0.90 12 0.13 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
9 20250306 090529 57 100.00 KOSDAQ 제약 N N N N N 7070 -20 5 -0.28 1269440 179 1.10 7100 7100 7070 9210 4970 7090 7091.84 0.27 0 -138 7203 7146 7033 6976 6863 7175 7005 72 2120 500 5240 10 1 14354920 1015 8.09 0.90 12 0.00 874.00 7832.00 11700 20240715 -39.57 6180 20241209 14.40 8420 -16.03 20250106 6810 3.82 20250203 11700 -39.57 20240715 6180 14.40 20241209 3.68 N 054670 500 71 억 38795 N N 0 N 00 N
10 20250305 160521 57 100.00 KOSDAQ 제약 N N N N N 7090 140 2 2.01 114049295 16233 40.39 6950 7090 6920 9030 4870 6950 7025.76 0.22 0 7817 7090 7020 6980 6910 6870 7000 6890 72 2080 500 5140 10 1 14354920 1018 8.11 0.91 12 0.11 874.00 7832.00 11700 20240715 -39.40 6180 20241209 14.72 8420 -15.80 20250106 6810 4.11 20250203 11700 -39.40 20240715 6180 14.72 20241209 3.67 N 054670 500 71 억 31001 N N 0 N 00 N
11 20250305 150523 57 100.00 KOSDAQ 제약 N N N N N 7060 110 2 1.58 104412275 14872 37.00 6950 7080 6920 9030 4870 6950 7020.73 0.22 0 6956 7090 7020 6980 6910 6870 7000 6890 72 2080 500 5140 10 1 14354920 1013 8.08 0.90 12 0.10 874.00 7832.00 11700 20240715 -39.66 6180 20241209 14.24 8420 -16.15 20250106 6810 3.67 20250203 11700 -39.66 20240715 6180 14.24 20241209 3.67 N 054670 500 71 억 31001 N N 0 N 00 N
12 20250305 140521 57 100.00 KOSDAQ 제약 N N N N N 7040 90 2 1.29 76956325 10982 27.32 6950 7060 6920 9030 4870 6950 7007.50 0.22 0 3430 7090 7020 6980 6910 6870 7000 6890 72 2080 500 5140 10 1 14354920 1011 8.05 0.90 12 0.08 874.00 7832.00 11700 20240715 -39.83 6180 20241209 13.92 8420 -16.39 20250106 6810 3.38 20250203 11700 -39.83 20240715 6180 13.92 20241209 3.67 N 054670 500 71 억 31001 N N 0 N 00 N