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
106190/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
20250306,160734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,10,2,0.06,529812760,33299,117.23,15780,16300,15580,20500,11060,15790,15910.77,43.74,0,3539,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1680,20.79,1.57,12,0.31,760.00,10062.00,19280,20240715,-18.05,8800,20240228,79.55,16390,-3.60,20250124,13610,16.09,20250212,19280,-18.05,20240715,8850,78.53,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,150733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,-10,5,-0.06,501353830,31493,110.87,15780,16300,15580,20500,11060,15790,15919.53,43.74,0,4476,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1678,20.76,1.57,12,0.30,760.00,10062.00,19280,20240715,-18.15,8800,20240228,79.32,16390,-3.72,20250124,13610,15.94,20250212,19280,-18.15,20240715,8850,78.31,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,140733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,-210,5,-1.33,451210130,28298,99.62,15780,16300,15580,20500,11060,15790,15944.95,43.74,0,6064,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1657,20.50,1.55,12,0.27,760.00,10062.00,19280,20240715,-19.19,8800,20240228,77.05,16390,-4.94,20250124,13610,14.47,20250212,19280,-19.19,20240715,8850,76.05,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,130734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,-60,5,-0.38,414510610,25952,91.36,15780,16300,15700,20500,11060,15790,15972.20,43.74,0,6867,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1673,20.70,1.56,12,0.24,760.00,10062.00,19280,20240715,-18.41,8800,20240228,78.75,16390,-4.03,20250124,13610,15.58,20250212,19280,-18.41,20240715,8850,77.74,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,120733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15810,20,2,0.13,390203500,24409,85.93,15780,16300,15700,20500,11060,15790,15986.05,43.74,0,8215,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1681,20.80,1.57,12,0.23,760.00,10062.00,19280,20240715,-18.00,8800,20240228,79.66,16390,-3.54,20250124,13610,16.16,20250212,19280,-18.00,20240715,8850,78.64,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,110730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,30,2,0.19,390156060,24406,85.92,15780,16300,15700,20500,11060,15790,15986.07,43.74,0,8215,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1682,20.82,1.57,12,0.23,760.00,10062.00,19280,20240715,-17.95,8800,20240228,79.77,16390,-3.48,20250124,13610,16.24,20250212,19280,-17.95,20240715,8850,78.76,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,100733,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,210,2,1.33,297963240,18602,65.49,15780,16300,15700,20500,11060,15790,16017.81,43.74,0,9944,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1701,21.05,1.59,12,0.17,760.00,10062.00,19280,20240715,-17.01,8800,20240228,81.82,16390,-2.38,20250124,13610,17.56,20250212,19280,-17.01,20240715,8850,80.79,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250306,090736,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,-60,5,-0.38,4457710,283,1.00,15780,15780,15730,20500,11060,15790,15751.63,43.74,0,-281,16330,16060,15730,15460,15130,15895,15295,53,4710,500,11360,10,1,10633173,1673,20.70,1.56,12,0.00,760.00,10062.00,19280,20240715,-18.41,8800,20240228,78.75,16390,-4.03,20250124,13610,15.58,20250212,19280,-18.41,20240715,8850,77.74,20240308,2.80,N,106190,500,53 억,,4650481,N,N,0,N,00,N
20250305,160725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15790,-210,5,-1.31,442800505,28406,45.90,15960,16000,15400,20800,11200,16000,15588.27,43.80,0,-6885,16760,16380,15770,15390,14780,16570,15580,53,4800,500,11520,10,1,10633173,1679,20.78,1.57,12,0.27,760.00,10062.00,19280,20240715,-18.10,8800,20240228,79.43,16390,-3.66,20250124,13610,16.02,20250212,19280,-18.10,20240715,8810,79.23,20240305,2.79,N,106190,500,53 억,,4657319,N,N,0,N,00,N
20250305,150728,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15680,-320,5,-2.00,420830805,27010,43.64,15960,16000,15400,20800,11200,16000,15580.56,43.80,0,-6135,16760,16380,15770,15390,14780,16570,15580,53,4800,500,11520,10,1,10633173,1667,20.63,1.56,12,0.25,760.00,10062.00,19280,20240715,-18.67,8800,20240228,78.18,16390,-4.33,20250124,13610,15.21,20250212,19280,-18.67,20240715,8810,77.98,20240305,2.79,N,106190,500,53 억,,4657319,N,N,0,N,00,N
20250305,140727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15430,-570,5,-3.56,359338515,23054,37.25,15960,16000,15400,20800,11200,16000,15586.82,43.80,0,-5459,16760,16380,15770,15390,14780,16570,15580,53,4800,500,11520,10,1,10633173,1641,20.30,1.53,12,0.22,760.00,10062.00,19280,20240715,-19.97,8800,20240228,75.34,16390,-5.86,20250124,13610,13.37,20250212,19280,-19.97,20240715,8810,75.14,20240305,2.79,N,106190,500,53 억,,4657319,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 160734 55 60.00 KOSDAQ 제약 N N N Y 60 N 15800 10 2 0.06 529812760 33299 117.23 15780 16300 15580 20500 11060 15790 15910.77 43.74 0 3539 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1680 20.79 1.57 12 0.31 760.00 10062.00 19280 20240715 -18.05 8800 20240228 79.55 16390 -3.60 20250124 13610 16.09 20250212 19280 -18.05 20240715 8850 78.53 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
3 20250306 150733 55 60.00 KOSDAQ 제약 N N N Y 60 N 15780 -10 5 -0.06 501353830 31493 110.87 15780 16300 15580 20500 11060 15790 15919.53 43.74 0 4476 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1678 20.76 1.57 12 0.30 760.00 10062.00 19280 20240715 -18.15 8800 20240228 79.32 16390 -3.72 20250124 13610 15.94 20250212 19280 -18.15 20240715 8850 78.31 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
4 20250306 140733 55 60.00 KOSDAQ 제약 N N N Y 60 N 15580 -210 5 -1.33 451210130 28298 99.62 15780 16300 15580 20500 11060 15790 15944.95 43.74 0 6064 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1657 20.50 1.55 12 0.27 760.00 10062.00 19280 20240715 -19.19 8800 20240228 77.05 16390 -4.94 20250124 13610 14.47 20250212 19280 -19.19 20240715 8850 76.05 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
5 20250306 130734 55 60.00 KOSDAQ 제약 N N N Y 60 N 15730 -60 5 -0.38 414510610 25952 91.36 15780 16300 15700 20500 11060 15790 15972.20 43.74 0 6867 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1673 20.70 1.56 12 0.24 760.00 10062.00 19280 20240715 -18.41 8800 20240228 78.75 16390 -4.03 20250124 13610 15.58 20250212 19280 -18.41 20240715 8850 77.74 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
6 20250306 120733 55 60.00 KOSDAQ 제약 N N N Y 60 N 15810 20 2 0.13 390203500 24409 85.93 15780 16300 15700 20500 11060 15790 15986.05 43.74 0 8215 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1681 20.80 1.57 12 0.23 760.00 10062.00 19280 20240715 -18.00 8800 20240228 79.66 16390 -3.54 20250124 13610 16.16 20250212 19280 -18.00 20240715 8850 78.64 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
7 20250306 110730 55 60.00 KOSDAQ 제약 N N N Y 60 N 15820 30 2 0.19 390156060 24406 85.92 15780 16300 15700 20500 11060 15790 15986.07 43.74 0 8215 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1682 20.82 1.57 12 0.23 760.00 10062.00 19280 20240715 -17.95 8800 20240228 79.77 16390 -3.48 20250124 13610 16.24 20250212 19280 -17.95 20240715 8850 78.76 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
8 20250306 100733 55 60.00 KOSDAQ 제약 N N N Y 60 N 16000 210 2 1.33 297963240 18602 65.49 15780 16300 15700 20500 11060 15790 16017.81 43.74 0 9944 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1701 21.05 1.59 12 0.17 760.00 10062.00 19280 20240715 -17.01 8800 20240228 81.82 16390 -2.38 20250124 13610 17.56 20250212 19280 -17.01 20240715 8850 80.79 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
9 20250306 090736 55 60.00 KOSDAQ 제약 N N N Y 60 N 15730 -60 5 -0.38 4457710 283 1.00 15780 15780 15730 20500 11060 15790 15751.63 43.74 0 -281 16330 16060 15730 15460 15130 15895 15295 53 4710 500 11360 10 1 10633173 1673 20.70 1.56 12 0.00 760.00 10062.00 19280 20240715 -18.41 8800 20240228 78.75 16390 -4.03 20250124 13610 15.58 20250212 19280 -18.41 20240715 8850 77.74 20240308 2.80 N 106190 500 53 억 4650481 N N 0 N 00 N
10 20250305 160725 55 60.00 KOSDAQ 제약 N N N Y 60 N 15790 -210 5 -1.31 442800505 28406 45.90 15960 16000 15400 20800 11200 16000 15588.27 43.80 0 -6885 16760 16380 15770 15390 14780 16570 15580 53 4800 500 11520 10 1 10633173 1679 20.78 1.57 12 0.27 760.00 10062.00 19280 20240715 -18.10 8800 20240228 79.43 16390 -3.66 20250124 13610 16.02 20250212 19280 -18.10 20240715 8810 79.23 20240305 2.79 N 106190 500 53 억 4657319 N N 0 N 00 N
11 20250305 150728 55 60.00 KOSDAQ 제약 N N N Y 60 N 15680 -320 5 -2.00 420830805 27010 43.64 15960 16000 15400 20800 11200 16000 15580.56 43.80 0 -6135 16760 16380 15770 15390 14780 16570 15580 53 4800 500 11520 10 1 10633173 1667 20.63 1.56 12 0.25 760.00 10062.00 19280 20240715 -18.67 8800 20240228 78.18 16390 -4.33 20250124 13610 15.21 20250212 19280 -18.67 20240715 8810 77.98 20240305 2.79 N 106190 500 53 억 4657319 N N 0 N 00 N
12 20250305 140727 55 60.00 KOSDAQ 제약 N N N Y 60 N 15430 -570 5 -3.56 359338515 23054 37.25 15960 16000 15400 20800 11200 16000 15586.82 43.80 0 -5459 16760 16380 15770 15390 14780 16570 15580 53 4800 500 11520 10 1 10633173 1641 20.30 1.53 12 0.22 760.00 10062.00 19280 20240715 -19.97 8800 20240228 75.34 16390 -5.86 20250124 13610 13.37 20250212 19280 -19.97 20240715 8810 75.14 20240305 2.79 N 106190 500 53 억 4657319 N N 0 N 00 N