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
082800/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
20250306,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-500,5,-6.50,5474567280,754283,19.65,7500,7500,7120,9990,5390,7690,7257.62,0.00,0,-8709,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3603,-102.71,3.33,12,1.51,-70.00,2159.00,13600,20241216,-47.13,2715,20240522,164.83,9520,-24.47,20250210,6500,10.62,20250120,13600,-47.13,20241216,2715,164.83,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-480,5,-6.24,5165051785,711286,18.53,7500,7500,7120,9990,5390,7690,7261.06,0.00,0,-7549,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3613,-103.00,3.34,12,1.42,-70.00,2159.00,13600,20241216,-46.99,2715,20240522,165.56,9520,-24.26,20250210,6500,10.92,20250120,13600,-46.99,20241216,2715,165.56,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-460,5,-5.98,4829867115,664890,17.32,7500,7500,7120,9990,5390,7690,7263.62,0.00,0,-6000,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3623,-103.29,3.35,12,1.33,-70.00,2159.00,13600,20241216,-46.84,2715,20240522,166.30,9520,-24.05,20250210,6500,11.23,20250120,13600,-46.84,20241216,2715,166.30,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-460,5,-5.98,4459513665,613493,15.98,7500,7500,7120,9990,5390,7690,7268.48,0.00,0,827,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3623,-103.29,3.35,12,1.22,-70.00,2159.00,13600,20241216,-46.84,2715,20240522,166.30,9520,-24.05,20250210,6500,11.23,20250120,13600,-46.84,20241216,2715,166.30,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-460,5,-5.98,4220939460,580388,15.12,7500,7500,7120,9990,5390,7690,7272.01,0.00,0,1314,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3623,-103.29,3.35,12,1.16,-70.00,2159.00,13600,20241216,-46.84,2715,20240522,166.30,9520,-24.05,20250210,6500,11.23,20250120,13600,-46.84,20241216,2715,166.30,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-480,5,-6.24,3959584410,544192,14.18,7500,7500,7120,9990,5390,7690,7275.44,0.00,0,2418,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3613,-103.00,3.34,12,1.09,-70.00,2159.00,13600,20241216,-46.99,2715,20240522,165.56,9520,-24.26,20250210,6500,10.92,20250120,13600,-46.99,20241216,2715,165.56,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-500,5,-6.50,3364037045,461702,12.03,7500,7500,7120,9990,5390,7690,7285.43,0.00,0,1066,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3603,-102.71,3.33,12,0.92,-70.00,2159.00,13600,20241216,-47.13,2715,20240522,164.83,9520,-24.47,20250210,6500,10.62,20250120,13600,-47.13,20241216,2715,164.83,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250306,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-390,5,-5.07,1110176880,150652,3.93,7500,7500,7260,9990,5390,7690,7367.36,0.00,0,5570,9023,8356,8003,7336,6983,8180,7160,1253,2300,2500,4760,10,1,50104666,3658,-104.29,3.38,12,0.30,-70.00,2159.00,13600,20241216,-46.32,2715,20240522,168.88,9520,-23.32,20250210,6500,12.31,20250120,13600,-46.32,20241216,2715,168.88,20240522,0.02,N,082800,2500,1252 억,,102,N,N,0,N,00,N
20250305,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,220,2,2.95,30681207715,3812086,161.37,8480,8670,7650,9710,5230,7470,8048.64,0.08,0,-41315,8943,8206,7493,6756,6043,8575,7125,1253,2240,2500,4630,10,1,50104666,3853,-109.86,3.56,12,7.61,-70.00,2159.00,13600,20241216,-43.46,2715,20240522,183.24,9520,-19.22,20250210,6500,18.31,20250120,13600,-43.46,20241216,2715,183.24,20240522,0.02,N,082800,2500,1252 억,,39966,N,N,0,N,00,N
20250305,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7710,240,2,3.21,29878953900,3707668,156.95,8480,8670,7680,9710,5230,7470,8058.69,0.08,0,-39032,8943,8206,7493,6756,6043,8575,7125,1253,2240,2500,4630,10,1,50104666,3863,-110.14,3.57,12,7.40,-70.00,2159.00,13600,20241216,-43.31,2715,20240522,183.98,9520,-19.01,20250210,6500,18.62,20250120,13600,-43.31,20241216,2715,183.98,20240522,0.02,N,082800,2500,1252 억,,39966,N,N,0,N,00,N
20250305,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7790,320,2,4.28,28621258330,3546359,150.12,8480,8670,7680,9710,5230,7470,8070.60,0.08,0,-40409,8943,8206,7493,6756,6043,8575,7125,1253,2240,2500,4630,10,1,50104666,3903,-111.29,3.61,12,7.08,-70.00,2159.00,13600,20241216,-42.72,2715,20240522,186.92,9520,-18.17,20250210,6500,19.85,20250120,13600,-42.72,20241216,2715,186.92,20240522,0.02,N,082800,2500,1252 억,,39966,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 160633 57 100.00 KOSDAQ 제약 N N N N N 7190 -500 5 -6.50 5474567280 754283 19.65 7500 7500 7120 9990 5390 7690 7257.62 0.00 0 -8709 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3603 -102.71 3.33 12 1.51 -70.00 2159.00 13600 20241216 -47.13 2715 20240522 164.83 9520 -24.47 20250210 6500 10.62 20250120 13600 -47.13 20241216 2715 164.83 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
3 20250306 150633 57 100.00 KOSDAQ 제약 N N N N N 7210 -480 5 -6.24 5165051785 711286 18.53 7500 7500 7120 9990 5390 7690 7261.06 0.00 0 -7549 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3613 -103.00 3.34 12 1.42 -70.00 2159.00 13600 20241216 -46.99 2715 20240522 165.56 9520 -24.26 20250210 6500 10.92 20250120 13600 -46.99 20241216 2715 165.56 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
4 20250306 140632 57 100.00 KOSDAQ 제약 N N N N N 7230 -460 5 -5.98 4829867115 664890 17.32 7500 7500 7120 9990 5390 7690 7263.62 0.00 0 -6000 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3623 -103.29 3.35 12 1.33 -70.00 2159.00 13600 20241216 -46.84 2715 20240522 166.30 9520 -24.05 20250210 6500 11.23 20250120 13600 -46.84 20241216 2715 166.30 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
5 20250306 130633 57 100.00 KOSDAQ 제약 N N N N N 7230 -460 5 -5.98 4459513665 613493 15.98 7500 7500 7120 9990 5390 7690 7268.48 0.00 0 827 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3623 -103.29 3.35 12 1.22 -70.00 2159.00 13600 20241216 -46.84 2715 20240522 166.30 9520 -24.05 20250210 6500 11.23 20250120 13600 -46.84 20241216 2715 166.30 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
6 20250306 120632 57 100.00 KOSDAQ 제약 N N N N N 7230 -460 5 -5.98 4220939460 580388 15.12 7500 7500 7120 9990 5390 7690 7272.01 0.00 0 1314 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3623 -103.29 3.35 12 1.16 -70.00 2159.00 13600 20241216 -46.84 2715 20240522 166.30 9520 -24.05 20250210 6500 11.23 20250120 13600 -46.84 20241216 2715 166.30 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
7 20250306 110630 57 100.00 KOSDAQ 제약 N N N N N 7210 -480 5 -6.24 3959584410 544192 14.18 7500 7500 7120 9990 5390 7690 7275.44 0.00 0 2418 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3613 -103.00 3.34 12 1.09 -70.00 2159.00 13600 20241216 -46.99 2715 20240522 165.56 9520 -24.26 20250210 6500 10.92 20250120 13600 -46.99 20241216 2715 165.56 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
8 20250306 100632 57 100.00 KOSDAQ 제약 N N N N N 7190 -500 5 -6.50 3364037045 461702 12.03 7500 7500 7120 9990 5390 7690 7285.43 0.00 0 1066 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3603 -102.71 3.33 12 0.92 -70.00 2159.00 13600 20241216 -47.13 2715 20240522 164.83 9520 -24.47 20250210 6500 10.62 20250120 13600 -47.13 20241216 2715 164.83 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
9 20250306 090636 57 100.00 KOSDAQ 제약 N N N N N 7300 -390 5 -5.07 1110176880 150652 3.93 7500 7500 7260 9990 5390 7690 7367.36 0.00 0 5570 9023 8356 8003 7336 6983 8180 7160 1253 2300 2500 4760 10 1 50104666 3658 -104.29 3.38 12 0.30 -70.00 2159.00 13600 20241216 -46.32 2715 20240522 168.88 9520 -23.32 20250210 6500 12.31 20250120 13600 -46.32 20241216 2715 168.88 20240522 0.02 N 082800 2500 1252 억 102 N N 0 N 00 N
10 20250305 160626 57 100.00 KOSDAQ 제약 N N N N N 7690 220 2 2.95 30681207715 3812086 161.37 8480 8670 7650 9710 5230 7470 8048.64 0.08 0 -41315 8943 8206 7493 6756 6043 8575 7125 1253 2240 2500 4630 10 1 50104666 3853 -109.86 3.56 12 7.61 -70.00 2159.00 13600 20241216 -43.46 2715 20240522 183.24 9520 -19.22 20250210 6500 18.31 20250120 13600 -43.46 20241216 2715 183.24 20240522 0.02 N 082800 2500 1252 억 39966 N N 0 N 00 N
11 20250305 150628 57 100.00 KOSDAQ 제약 N N N N N 7710 240 2 3.21 29878953900 3707668 156.95 8480 8670 7680 9710 5230 7470 8058.69 0.08 0 -39032 8943 8206 7493 6756 6043 8575 7125 1253 2240 2500 4630 10 1 50104666 3863 -110.14 3.57 12 7.40 -70.00 2159.00 13600 20241216 -43.31 2715 20240522 183.98 9520 -19.01 20250210 6500 18.62 20250120 13600 -43.31 20241216 2715 183.98 20240522 0.02 N 082800 2500 1252 억 39966 N N 0 N 00 N
12 20250305 140627 57 100.00 KOSDAQ 제약 N N N N N 7790 320 2 4.28 28621258330 3546359 150.12 8480 8670 7680 9710 5230 7470 8070.60 0.08 0 -40409 8943 8206 7493 6756 6043 8575 7125 1253 2240 2500 4630 10 1 50104666 3903 -111.29 3.61 12 7.08 -70.00 2159.00 13600 20241216 -42.72 2715 20240522 186.92 9520 -18.17 20250210 6500 19.85 20250120 13600 -42.72 20241216 2715 186.92 20240522 0.02 N 082800 2500 1252 억 39966 N N 0 N 00 N