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
058820/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
20250306,160535,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1907,-29,5,-1.50,490962611,257440,73.85,1936,1936,1892,2515,1356,1936,1907.10,4.58,0,-114551,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2649,41.46,1.39,12,0.19,46.00,1370.00,2525,20241015,-24.48,1590,20241210,19.94,1978,-3.59,20250106,1732,10.10,20250203,2525,-24.48,20241015,1590,19.94,20241210,3.24,N,058820,500,694 억,,6358641,N,N,44,N,00,N
20250306,150534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1894,-42,5,-2.17,464334171,243439,69.84,1936,1936,1892,2515,1356,1936,1907.39,4.58,0,-105441,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2631,41.17,1.38,12,0.18,46.00,1370.00,2525,20241015,-24.99,1590,20241210,19.12,1978,-4.25,20250106,1732,9.35,20250203,2525,-24.99,20241015,1590,19.12,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,140533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1903,-33,5,-1.70,361689023,189353,54.32,1936,1936,1901,2515,1356,1936,1910.13,4.58,0,-84272,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2643,41.37,1.39,12,0.14,46.00,1370.00,2525,20241015,-24.63,1590,20241210,19.69,1978,-3.79,20250106,1732,9.87,20250203,2525,-24.63,20241015,1590,19.69,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,130534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1907,-29,5,-1.50,278696715,145782,41.82,1936,1936,1903,2515,1356,1936,1911.74,4.58,0,-53123,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2649,41.46,1.39,12,0.10,46.00,1370.00,2525,20241015,-24.48,1590,20241210,19.94,1978,-3.59,20250106,1732,10.10,20250203,2525,-24.48,20241015,1590,19.94,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,120534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1914,-22,5,-1.14,238794830,124863,35.82,1936,1936,1903,2515,1356,1936,1912.45,4.58,0,-46061,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2658,41.61,1.40,12,0.09,46.00,1370.00,2525,20241015,-24.20,1590,20241210,20.38,1978,-3.24,20250106,1732,10.51,20250203,2525,-24.20,20241015,1590,20.38,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,110532,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1920,-16,5,-0.83,223365276,116811,33.51,1936,1936,1903,2515,1356,1936,1912.19,4.58,0,-45645,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2667,41.74,1.40,12,0.08,46.00,1370.00,2525,20241015,-23.96,1590,20241210,20.75,1978,-2.93,20250106,1732,10.85,20250203,2525,-23.96,20241015,1590,20.75,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,100533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1905,-31,5,-1.60,181715605,95001,27.25,1936,1936,1903,2515,1356,1936,1912.78,4.58,0,-49210,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2646,41.41,1.39,12,0.07,46.00,1370.00,2525,20241015,-24.55,1590,20241210,19.81,1978,-3.69,20250106,1732,9.99,20250203,2525,-24.55,20241015,1590,19.81,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250306,090537,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1936,0,3,0.00,780208,403,0.12,1936,1936,1936,2515,1356,1936,1936.00,4.58,0,166,1970,1953,1919,1902,1868,1961,1910,694,579,500,1430,1,1,138892244,2689,42.09,1.41,12,0.00,46.00,1370.00,2525,20241015,-23.33,1590,20241210,21.76,1978,-2.12,20250106,1732,11.78,20250203,2525,-23.33,20241015,1590,21.76,20241210,3.24,N,058820,500,694 억,,6358641,N,N,1,N,00,N
20250305,160529,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1936,36,2,1.89,647803505,337693,104.46,1885,1936,1885,2470,1330,1900,1918.31,4.51,0,98866,1956,1927,1888,1859,1820,1942,1874,694,570,500,1400,1,1,138892244,2689,42.09,1.41,12,0.24,46.00,1370.00,2525,20241015,-23.33,1590,20241210,21.76,1978,-2.12,20250106,1732,11.78,20250203,2525,-23.33,20241015,1590,21.76,20241210,3.23,N,058820,500,694 억,,6259795,N,N,1,N,00,N
20250305,150530,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1936,36,2,1.89,632018284,329534,101.94,1885,1936,1885,2470,1330,1900,1917.92,4.51,0,95153,1956,1927,1888,1859,1820,1942,1874,694,570,500,1400,1,1,138892244,2689,42.09,1.41,12,0.24,46.00,1370.00,2525,20241015,-23.33,1590,20241210,21.76,1978,-2.12,20250106,1732,11.78,20250203,2525,-23.33,20241015,1590,21.76,20241210,3.23,N,058820,500,694 억,,6259795,N,N,0,N,00,N
20250305,140529,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1924,24,2,1.26,504797003,263541,81.52,1885,1933,1885,2470,1330,1900,1915.44,4.51,0,54507,1956,1927,1888,1859,1820,1942,1874,694,570,500,1400,1,1,138892244,2672,41.83,1.40,12,0.19,46.00,1370.00,2525,20241015,-23.80,1590,20241210,21.01,1978,-2.73,20250106,1732,11.09,20250203,2525,-23.80,20241015,1590,21.01,20241210,3.23,N,058820,500,694 억,,6259795,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 160535 55 40.00 KOSDAQ 제약 N N N Y 40 N 1907 -29 5 -1.50 490962611 257440 73.85 1936 1936 1892 2515 1356 1936 1907.10 4.58 0 -114551 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2649 41.46 1.39 12 0.19 46.00 1370.00 2525 20241015 -24.48 1590 20241210 19.94 1978 -3.59 20250106 1732 10.10 20250203 2525 -24.48 20241015 1590 19.94 20241210 3.24 N 058820 500 694 억 6358641 N N 44 N 00 N
3 20250306 150534 55 40.00 KOSDAQ 제약 N N N Y 40 N 1894 -42 5 -2.17 464334171 243439 69.84 1936 1936 1892 2515 1356 1936 1907.39 4.58 0 -105441 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2631 41.17 1.38 12 0.18 46.00 1370.00 2525 20241015 -24.99 1590 20241210 19.12 1978 -4.25 20250106 1732 9.35 20250203 2525 -24.99 20241015 1590 19.12 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
4 20250306 140533 55 40.00 KOSDAQ 제약 N N N Y 40 N 1903 -33 5 -1.70 361689023 189353 54.32 1936 1936 1901 2515 1356 1936 1910.13 4.58 0 -84272 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2643 41.37 1.39 12 0.14 46.00 1370.00 2525 20241015 -24.63 1590 20241210 19.69 1978 -3.79 20250106 1732 9.87 20250203 2525 -24.63 20241015 1590 19.69 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
5 20250306 130534 55 40.00 KOSDAQ 제약 N N N Y 40 N 1907 -29 5 -1.50 278696715 145782 41.82 1936 1936 1903 2515 1356 1936 1911.74 4.58 0 -53123 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2649 41.46 1.39 12 0.10 46.00 1370.00 2525 20241015 -24.48 1590 20241210 19.94 1978 -3.59 20250106 1732 10.10 20250203 2525 -24.48 20241015 1590 19.94 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
6 20250306 120534 55 40.00 KOSDAQ 제약 N N N Y 40 N 1914 -22 5 -1.14 238794830 124863 35.82 1936 1936 1903 2515 1356 1936 1912.45 4.58 0 -46061 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2658 41.61 1.40 12 0.09 46.00 1370.00 2525 20241015 -24.20 1590 20241210 20.38 1978 -3.24 20250106 1732 10.51 20250203 2525 -24.20 20241015 1590 20.38 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
7 20250306 110532 55 40.00 KOSDAQ 제약 N N N Y 40 N 1920 -16 5 -0.83 223365276 116811 33.51 1936 1936 1903 2515 1356 1936 1912.19 4.58 0 -45645 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2667 41.74 1.40 12 0.08 46.00 1370.00 2525 20241015 -23.96 1590 20241210 20.75 1978 -2.93 20250106 1732 10.85 20250203 2525 -23.96 20241015 1590 20.75 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
8 20250306 100533 55 40.00 KOSDAQ 제약 N N N Y 40 N 1905 -31 5 -1.60 181715605 95001 27.25 1936 1936 1903 2515 1356 1936 1912.78 4.58 0 -49210 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2646 41.41 1.39 12 0.07 46.00 1370.00 2525 20241015 -24.55 1590 20241210 19.81 1978 -3.69 20250106 1732 9.99 20250203 2525 -24.55 20241015 1590 19.81 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
9 20250306 090537 55 40.00 KOSDAQ 제약 N N N Y 40 N 1936 0 3 0.00 780208 403 0.12 1936 1936 1936 2515 1356 1936 1936.00 4.58 0 166 1970 1953 1919 1902 1868 1961 1910 694 579 500 1430 1 1 138892244 2689 42.09 1.41 12 0.00 46.00 1370.00 2525 20241015 -23.33 1590 20241210 21.76 1978 -2.12 20250106 1732 11.78 20250203 2525 -23.33 20241015 1590 21.76 20241210 3.24 N 058820 500 694 억 6358641 N N 1 N 00 N
10 20250305 160529 55 40.00 KOSDAQ 제약 N N N Y 40 N 1936 36 2 1.89 647803505 337693 104.46 1885 1936 1885 2470 1330 1900 1918.31 4.51 0 98866 1956 1927 1888 1859 1820 1942 1874 694 570 500 1400 1 1 138892244 2689 42.09 1.41 12 0.24 46.00 1370.00 2525 20241015 -23.33 1590 20241210 21.76 1978 -2.12 20250106 1732 11.78 20250203 2525 -23.33 20241015 1590 21.76 20241210 3.23 N 058820 500 694 억 6259795 N N 1 N 00 N
11 20250305 150530 55 40.00 KOSDAQ 제약 N N N Y 40 N 1936 36 2 1.89 632018284 329534 101.94 1885 1936 1885 2470 1330 1900 1917.92 4.51 0 95153 1956 1927 1888 1859 1820 1942 1874 694 570 500 1400 1 1 138892244 2689 42.09 1.41 12 0.24 46.00 1370.00 2525 20241015 -23.33 1590 20241210 21.76 1978 -2.12 20250106 1732 11.78 20250203 2525 -23.33 20241015 1590 21.76 20241210 3.23 N 058820 500 694 억 6259795 N N 0 N 00 N
12 20250305 140529 55 40.00 KOSDAQ 제약 N N N Y 40 N 1924 24 2 1.26 504797003 263541 81.52 1885 1933 1885 2470 1330 1900 1915.44 4.51 0 54507 1956 1927 1888 1859 1820 1942 1874 694 570 500 1400 1 1 138892244 2672 41.83 1.40 12 0.19 46.00 1370.00 2525 20241015 -23.80 1590 20241210 21.01 1978 -2.73 20250106 1732 11.09 20250203 2525 -23.80 20241015 1590 21.01 20241210 3.23 N 058820 500 694 억 6259795 N N 0 N 00 N