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
061250/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
20250306,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,-3,5,-0.26,127644373,110017,109.89,1153,1169,1147,1498,808,1153,1160.22,1.74,0,-26162,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,953,19.83,0.43,12,0.13,58.00,2697.00,2185,20240726,-47.37,1016,20241210,13.19,1377,-16.49,20250108,1120,2.68,20250304,2185,-47.37,20240726,1016,13.19,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,6,2,0.52,121426946,104613,104.49,1153,1169,1147,1498,808,1153,1160.73,1.74,0,-25205,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,961,19.98,0.43,12,0.13,58.00,2697.00,2185,20240726,-46.96,1016,20241210,14.07,1377,-15.83,20250108,1120,3.48,20250304,2185,-46.96,20240726,1016,14.07,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,9,2,0.78,118853795,102383,102.26,1153,1169,1147,1498,808,1153,1160.87,1.74,0,-26084,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,963,20.03,0.43,12,0.12,58.00,2697.00,2185,20240726,-46.82,1016,20241210,14.37,1377,-15.61,20250108,1120,3.75,20250304,2185,-46.82,20240726,1016,14.37,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1163,10,2,0.87,116631719,100470,100.35,1153,1169,1147,1498,808,1153,1160.86,1.74,0,-24739,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,964,20.05,0.43,12,0.12,58.00,2697.00,2185,20240726,-46.77,1016,20241210,14.47,1377,-15.54,20250108,1120,3.84,20250304,2185,-46.77,20240726,1016,14.47,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,120541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,9,2,0.78,111111117,95711,95.60,1153,1169,1147,1498,808,1153,1160.90,1.74,0,-20900,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,963,20.03,0.43,12,0.12,58.00,2697.00,2185,20240726,-46.82,1016,20241210,14.37,1377,-15.61,20250108,1120,3.75,20250304,2185,-46.82,20240726,1016,14.37,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,6,2,0.52,33218625,28720,28.69,1153,1160,1147,1498,808,1153,1156.64,1.74,0,-6150,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,961,19.98,0.43,12,0.03,58.00,2697.00,2185,20240726,-46.96,1016,20241210,14.07,1377,-15.83,20250108,1120,3.48,20250304,2185,-46.96,20240726,1016,14.07,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,6,2,0.52,28108047,24302,24.27,1153,1160,1147,1498,808,1153,1156.61,1.74,0,-5145,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,961,19.98,0.43,12,0.03,58.00,2697.00,2185,20240726,-46.96,1016,20241210,14.07,1377,-15.83,20250108,1120,3.48,20250304,2185,-46.96,20240726,1016,14.07,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250306,090544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1153,0,3,0.00,1425108,1236,1.23,1153,1153,1153,1498,808,1153,1153.00,1.74,0,-136,1175,1164,1143,1132,1111,1169,1137,422,345,500,760,1,1,82874653,956,19.88,0.43,12,0.00,58.00,2697.00,2185,20240726,-47.23,1016,20241210,13.48,1377,-16.27,20250108,1120,2.95,20250304,2185,-47.23,20240726,1016,13.48,20241210,4.55,N,061250,500,421 억,,1441660,N,N,0,N,00,N
20250305,160536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1153,28,2,2.49,111572446,98091,45.71,1122,1154,1122,1462,788,1125,1137.44,1.73,0,11749,1175,1150,1135,1110,1095,1142,1102,422,337,500,740,1,1,82874653,956,19.88,0.43,12,0.12,58.00,2697.00,2185,20240726,-47.23,1016,20241210,13.48,1377,-16.27,20250108,1120,2.95,20250304,2185,-47.23,20240726,1016,13.48,20241210,4.54,N,061250,500,421 억,,1429911,N,N,0,N,00,N
20250305,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,25,2,2.22,108282981,95230,44.38,1122,1150,1122,1462,788,1125,1137.07,1.73,0,10834,1175,1150,1135,1110,1095,1142,1102,422,337,500,740,1,1,82874653,953,19.83,0.43,12,0.11,58.00,2697.00,2185,20240726,-47.37,1016,20241210,13.19,1377,-16.49,20250108,1120,2.68,20250304,2185,-47.37,20240726,1016,13.19,20241210,4.54,N,061250,500,421 억,,1429911,N,N,0,N,00,N
20250305,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,14,2,1.24,64960250,57298,26.70,1122,1146,1122,1462,788,1125,1133.73,1.73,0,1217,1175,1150,1135,1110,1095,1142,1102,422,337,500,740,1,1,82874653,944,19.64,0.42,12,0.07,58.00,2697.00,2185,20240726,-47.87,1016,20241210,12.11,1377,-17.28,20250108,1120,1.70,20250304,2185,-47.87,20240726,1016,12.11,20241210,4.54,N,061250,500,421 억,,1429911,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 160542 57 100.00 KOSDAQ 제약 N N N N N 1150 -3 5 -0.26 127644373 110017 109.89 1153 1169 1147 1498 808 1153 1160.22 1.74 0 -26162 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 953 19.83 0.43 12 0.13 58.00 2697.00 2185 20240726 -47.37 1016 20241210 13.19 1377 -16.49 20250108 1120 2.68 20250304 2185 -47.37 20240726 1016 13.19 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
3 20250306 150541 57 100.00 KOSDAQ 제약 N N N N N 1159 6 2 0.52 121426946 104613 104.49 1153 1169 1147 1498 808 1153 1160.73 1.74 0 -25205 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 961 19.98 0.43 12 0.13 58.00 2697.00 2185 20240726 -46.96 1016 20241210 14.07 1377 -15.83 20250108 1120 3.48 20250304 2185 -46.96 20240726 1016 14.07 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
4 20250306 140540 57 100.00 KOSDAQ 제약 N N N N N 1162 9 2 0.78 118853795 102383 102.26 1153 1169 1147 1498 808 1153 1160.87 1.74 0 -26084 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 963 20.03 0.43 12 0.12 58.00 2697.00 2185 20240726 -46.82 1016 20241210 14.37 1377 -15.61 20250108 1120 3.75 20250304 2185 -46.82 20240726 1016 14.37 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
5 20250306 130542 57 100.00 KOSDAQ 제약 N N N N N 1163 10 2 0.87 116631719 100470 100.35 1153 1169 1147 1498 808 1153 1160.86 1.74 0 -24739 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 964 20.05 0.43 12 0.12 58.00 2697.00 2185 20240726 -46.77 1016 20241210 14.47 1377 -15.54 20250108 1120 3.84 20250304 2185 -46.77 20240726 1016 14.47 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
6 20250306 120541 57 100.00 KOSDAQ 제약 N N N N N 1162 9 2 0.78 111111117 95711 95.60 1153 1169 1147 1498 808 1153 1160.90 1.74 0 -20900 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 963 20.03 0.43 12 0.12 58.00 2697.00 2185 20240726 -46.82 1016 20241210 14.37 1377 -15.61 20250108 1120 3.75 20250304 2185 -46.82 20240726 1016 14.37 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
7 20250306 110539 57 100.00 KOSDAQ 제약 N N N N N 1159 6 2 0.52 33218625 28720 28.69 1153 1160 1147 1498 808 1153 1156.64 1.74 0 -6150 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 961 19.98 0.43 12 0.03 58.00 2697.00 2185 20240726 -46.96 1016 20241210 14.07 1377 -15.83 20250108 1120 3.48 20250304 2185 -46.96 20240726 1016 14.07 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
8 20250306 100541 57 100.00 KOSDAQ 제약 N N N N N 1159 6 2 0.52 28108047 24302 24.27 1153 1160 1147 1498 808 1153 1156.61 1.74 0 -5145 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 961 19.98 0.43 12 0.03 58.00 2697.00 2185 20240726 -46.96 1016 20241210 14.07 1377 -15.83 20250108 1120 3.48 20250304 2185 -46.96 20240726 1016 14.07 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
9 20250306 090544 57 100.00 KOSDAQ 제약 N N N N N 1153 0 3 0.00 1425108 1236 1.23 1153 1153 1153 1498 808 1153 1153.00 1.74 0 -136 1175 1164 1143 1132 1111 1169 1137 422 345 500 760 1 1 82874653 956 19.88 0.43 12 0.00 58.00 2697.00 2185 20240726 -47.23 1016 20241210 13.48 1377 -16.27 20250108 1120 2.95 20250304 2185 -47.23 20240726 1016 13.48 20241210 4.55 N 061250 500 421 억 1441660 N N 0 N 00 N
10 20250305 160536 57 100.00 KOSDAQ 제약 N N N N N 1153 28 2 2.49 111572446 98091 45.71 1122 1154 1122 1462 788 1125 1137.44 1.73 0 11749 1175 1150 1135 1110 1095 1142 1102 422 337 500 740 1 1 82874653 956 19.88 0.43 12 0.12 58.00 2697.00 2185 20240726 -47.23 1016 20241210 13.48 1377 -16.27 20250108 1120 2.95 20250304 2185 -47.23 20240726 1016 13.48 20241210 4.54 N 061250 500 421 억 1429911 N N 0 N 00 N
11 20250305 150538 57 100.00 KOSDAQ 제약 N N N N N 1150 25 2 2.22 108282981 95230 44.38 1122 1150 1122 1462 788 1125 1137.07 1.73 0 10834 1175 1150 1135 1110 1095 1142 1102 422 337 500 740 1 1 82874653 953 19.83 0.43 12 0.11 58.00 2697.00 2185 20240726 -47.37 1016 20241210 13.19 1377 -16.49 20250108 1120 2.68 20250304 2185 -47.37 20240726 1016 13.19 20241210 4.54 N 061250 500 421 억 1429911 N N 0 N 00 N
12 20250305 140536 57 100.00 KOSDAQ 제약 N N N N N 1139 14 2 1.24 64960250 57298 26.70 1122 1146 1122 1462 788 1125 1133.73 1.73 0 1217 1175 1150 1135 1110 1095 1142 1102 422 337 500 740 1 1 82874653 944 19.64 0.42 12 0.07 58.00 2697.00 2185 20240726 -47.87 1016 20241210 12.11 1377 -17.28 20250108 1120 1.70 20250304 2185 -47.87 20240726 1016 12.11 20241210 4.54 N 061250 500 421 억 1429911 N N 0 N 00 N