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
059210/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
20250306,160536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-40,5,-0.98,478622015,118884,132.57,4060,4075,4000,5290,2850,4070,4025.96,6.35,0,-10802,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,962,9.55,1.32,12,0.50,422.00,3055.00,5570,20240226,-27.65,3210,20241209,25.55,4430,-9.03,20250218,3675,9.66,20250102,5430,-25.78,20240314,3210,25.55,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4045,-25,5,-0.61,443154200,110084,122.76,4060,4075,4000,5290,2850,4070,4025.60,6.35,0,-9908,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,965,9.59,1.32,12,0.46,422.00,3055.00,5570,20240226,-27.38,3210,20241209,26.01,4430,-8.69,20250218,3675,10.07,20250102,5430,-25.51,20240314,3210,26.01,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4035,-35,5,-0.86,352144440,87557,97.64,4060,4075,4000,5290,2850,4070,4021.89,6.35,0,-6672,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,963,9.56,1.32,12,0.37,422.00,3055.00,5570,20240226,-27.56,3210,20241209,25.70,4430,-8.92,20250218,3675,9.80,20250102,5430,-25.69,20240314,3210,25.70,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4030,-40,5,-0.98,296177040,73633,82.11,4060,4075,4000,5290,2850,4070,4022.34,6.35,0,5258,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,962,9.55,1.32,12,0.31,422.00,3055.00,5570,20240226,-27.65,3210,20241209,25.55,4430,-9.03,20250218,3675,9.66,20250102,5430,-25.78,20240314,3210,25.55,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,120536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,-60,5,-1.47,285856775,71072,79.25,4060,4075,4000,5290,2850,4070,4022.07,6.35,0,5734,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,957,9.50,1.31,12,0.30,422.00,3055.00,5570,20240226,-28.01,3210,20241209,24.92,4430,-9.48,20250218,3675,9.12,20250102,5430,-26.15,20240314,3210,24.92,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4020,-50,5,-1.23,190830280,47409,52.87,4060,4075,4000,5290,2850,4070,4025.19,6.35,0,8252,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,959,9.53,1.32,12,0.20,422.00,3055.00,5570,20240226,-27.83,3210,20241209,25.23,4430,-9.26,20250218,3675,9.39,20250102,5430,-25.97,20240314,3210,25.23,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4040,-30,5,-0.74,145904630,36257,40.43,4060,4075,4000,5290,2850,4070,4024.18,6.35,0,5823,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,964,9.57,1.32,12,0.15,422.00,3055.00,5570,20240226,-27.47,3210,20241209,25.86,4430,-8.80,20250218,3675,9.93,20250102,5430,-25.60,20240314,3210,25.86,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250306,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4075,5,2,0.12,5940965,1464,1.63,4060,4075,4055,5290,2850,4070,4058.04,6.35,0,629,4203,4136,4063,3996,3923,4100,3960,119,1220,500,2930,5,1,23862351,972,9.66,1.33,12,0.01,422.00,3055.00,5570,20240226,-26.84,3210,20241209,26.95,4430,-8.01,20250218,3675,10.88,20250102,5430,-24.95,20240314,3210,26.95,20241209,3.80,N,059210,500,119 억,,1514342,N,N,0,N,00,N
20250305,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4070,-15,5,-0.37,362921647,89654,71.02,4085,4130,3990,5310,2860,4085,4048.03,6.41,0,-16238,4295,4190,4095,3990,3895,4142,3942,119,1225,500,2940,5,1,23862351,971,9.64,1.33,12,0.38,422.00,3055.00,5570,20240226,-26.93,3210,20241209,26.79,4430,-8.13,20250218,3675,10.75,20250102,5430,-25.05,20240314,3210,26.79,20241209,3.71,N,059210,500,119 억,,1530498,N,N,0,N,00,N
20250305,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4065,-20,5,-0.49,343882907,84971,67.31,4085,4130,3990,5310,2860,4085,4047.06,6.41,0,-14218,4295,4190,4095,3990,3895,4142,3942,119,1225,500,2940,5,1,23862351,970,9.63,1.33,12,0.36,422.00,3055.00,5570,20240226,-27.02,3210,20241209,26.64,4430,-8.24,20250218,3675,10.61,20250102,5430,-25.14,20240314,3210,26.64,20241209,3.71,N,059210,500,119 억,,1530498,N,N,0,N,00,N
20250305,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-30,5,-0.73,328828512,81259,64.37,4085,4130,3990,5310,2860,4085,4046.67,6.41,0,-14204,4295,4190,4095,3990,3895,4142,3942,119,1225,500,2940,5,1,23862351,968,9.61,1.33,12,0.34,422.00,3055.00,5570,20240226,-27.20,3210,20241209,26.32,4430,-8.47,20250218,3675,10.34,20250102,5430,-25.32,20240314,3210,26.32,20241209,3.71,N,059210,500,119 억,,1530498,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 160536 57 100.00 KOSDAQ 제약 N N N N N 4030 -40 5 -0.98 478622015 118884 132.57 4060 4075 4000 5290 2850 4070 4025.96 6.35 0 -10802 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 962 9.55 1.32 12 0.50 422.00 3055.00 5570 20240226 -27.65 3210 20241209 25.55 4430 -9.03 20250218 3675 9.66 20250102 5430 -25.78 20240314 3210 25.55 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
3 20250306 150536 57 100.00 KOSDAQ 제약 N N N N N 4045 -25 5 -0.61 443154200 110084 122.76 4060 4075 4000 5290 2850 4070 4025.60 6.35 0 -9908 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 965 9.59 1.32 12 0.46 422.00 3055.00 5570 20240226 -27.38 3210 20241209 26.01 4430 -8.69 20250218 3675 10.07 20250102 5430 -25.51 20240314 3210 26.01 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
4 20250306 140535 57 100.00 KOSDAQ 제약 N N N N N 4035 -35 5 -0.86 352144440 87557 97.64 4060 4075 4000 5290 2850 4070 4021.89 6.35 0 -6672 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 963 9.56 1.32 12 0.37 422.00 3055.00 5570 20240226 -27.56 3210 20241209 25.70 4430 -8.92 20250218 3675 9.80 20250102 5430 -25.69 20240314 3210 25.70 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
5 20250306 130536 57 100.00 KOSDAQ 제약 N N N N N 4030 -40 5 -0.98 296177040 73633 82.11 4060 4075 4000 5290 2850 4070 4022.34 6.35 0 5258 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 962 9.55 1.32 12 0.31 422.00 3055.00 5570 20240226 -27.65 3210 20241209 25.55 4430 -9.03 20250218 3675 9.66 20250102 5430 -25.78 20240314 3210 25.55 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
6 20250306 120536 57 100.00 KOSDAQ 제약 N N N N N 4010 -60 5 -1.47 285856775 71072 79.25 4060 4075 4000 5290 2850 4070 4022.07 6.35 0 5734 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 957 9.50 1.31 12 0.30 422.00 3055.00 5570 20240226 -28.01 3210 20241209 24.92 4430 -9.48 20250218 3675 9.12 20250102 5430 -26.15 20240314 3210 24.92 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
7 20250306 110533 57 100.00 KOSDAQ 제약 N N N N N 4020 -50 5 -1.23 190830280 47409 52.87 4060 4075 4000 5290 2850 4070 4025.19 6.35 0 8252 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 959 9.53 1.32 12 0.20 422.00 3055.00 5570 20240226 -27.83 3210 20241209 25.23 4430 -9.26 20250218 3675 9.39 20250102 5430 -25.97 20240314 3210 25.23 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
8 20250306 100535 57 100.00 KOSDAQ 제약 N N N N N 4040 -30 5 -0.74 145904630 36257 40.43 4060 4075 4000 5290 2850 4070 4024.18 6.35 0 5823 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 964 9.57 1.32 12 0.15 422.00 3055.00 5570 20240226 -27.47 3210 20241209 25.86 4430 -8.80 20250218 3675 9.93 20250102 5430 -25.60 20240314 3210 25.86 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
9 20250306 090538 57 100.00 KOSDAQ 제약 N N N N N 4075 5 2 0.12 5940965 1464 1.63 4060 4075 4055 5290 2850 4070 4058.04 6.35 0 629 4203 4136 4063 3996 3923 4100 3960 119 1220 500 2930 5 1 23862351 972 9.66 1.33 12 0.01 422.00 3055.00 5570 20240226 -26.84 3210 20241209 26.95 4430 -8.01 20250218 3675 10.88 20250102 5430 -24.95 20240314 3210 26.95 20241209 3.80 N 059210 500 119 억 1514342 N N 0 N 00 N
10 20250305 160531 57 100.00 KOSDAQ 제약 N N N N N 4070 -15 5 -0.37 362921647 89654 71.02 4085 4130 3990 5310 2860 4085 4048.03 6.41 0 -16238 4295 4190 4095 3990 3895 4142 3942 119 1225 500 2940 5 1 23862351 971 9.64 1.33 12 0.38 422.00 3055.00 5570 20240226 -26.93 3210 20241209 26.79 4430 -8.13 20250218 3675 10.75 20250102 5430 -25.05 20240314 3210 26.79 20241209 3.71 N 059210 500 119 억 1530498 N N 0 N 00 N
11 20250305 150532 57 100.00 KOSDAQ 제약 N N N N N 4065 -20 5 -0.49 343882907 84971 67.31 4085 4130 3990 5310 2860 4085 4047.06 6.41 0 -14218 4295 4190 4095 3990 3895 4142 3942 119 1225 500 2940 5 1 23862351 970 9.63 1.33 12 0.36 422.00 3055.00 5570 20240226 -27.02 3210 20241209 26.64 4430 -8.24 20250218 3675 10.61 20250102 5430 -25.14 20240314 3210 26.64 20241209 3.71 N 059210 500 119 억 1530498 N N 0 N 00 N
12 20250305 140530 57 100.00 KOSDAQ 제약 N N N N N 4055 -30 5 -0.73 328828512 81259 64.37 4085 4130 3990 5310 2860 4085 4046.67 6.41 0 -14204 4295 4190 4095 3990 3895 4142 3942 119 1225 500 2940 5 1 23862351 968 9.61 1.33 12 0.34 422.00 3055.00 5570 20240226 -27.20 3210 20241209 26.32 4430 -8.47 20250218 3675 10.34 20250102 5430 -25.32 20240314 3210 26.32 20241209 3.71 N 059210 500 119 억 1530498 N N 0 N 00 N