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
114450/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
20250306,160744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,-37,5,-2.14,31714040,18694,70.35,1730,1730,1684,2240,1208,1725,1696.48,1.35,0,-3347,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,338,-2.06,0.93,12,0.09,-818.00,1816.00,4545,20240816,-62.86,1452,20241209,16.25,2075,-18.65,20250108,1587,6.36,20250102,4545,-62.86,20240816,1452,16.25,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-38,5,-2.20,31028773,18288,68.83,1730,1730,1684,2240,1208,1725,1696.67,1.35,0,-3092,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,337,-2.06,0.93,12,0.09,-818.00,1816.00,4545,20240816,-62.88,1452,20241209,16.18,2075,-18.70,20250108,1587,6.30,20250102,4545,-62.88,20240816,1452,16.18,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-35,5,-2.03,22030396,12955,48.76,1730,1730,1686,2240,1208,1725,1700.53,1.35,0,-2352,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,338,-2.07,0.93,12,0.06,-818.00,1816.00,4545,20240816,-62.82,1452,20241209,16.39,2075,-18.55,20250108,1587,6.49,20250102,4545,-62.82,20240816,1452,16.39,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,130744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-32,5,-1.86,20325916,11947,44.96,1730,1730,1686,2240,1208,1725,1701.34,1.35,0,-2540,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,339,-2.07,0.93,12,0.06,-818.00,1816.00,4545,20240816,-62.75,1452,20241209,16.60,2075,-18.41,20250108,1587,6.68,20250102,4545,-62.75,20240816,1452,16.60,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-33,5,-1.91,18157443,10664,40.13,1730,1730,1686,2240,1208,1725,1702.69,1.35,0,-2530,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,338,-2.07,0.93,12,0.05,-818.00,1816.00,4545,20240816,-62.77,1452,20241209,16.53,2075,-18.46,20250108,1587,6.62,20250102,4545,-62.77,20240816,1452,16.53,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,110739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,-26,5,-1.51,12737036,7459,28.07,1730,1730,1686,2240,1208,1725,1707.61,1.35,0,-2359,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,340,-2.08,0.94,12,0.04,-818.00,1816.00,4545,20240816,-62.62,1452,20241209,17.01,2075,-18.12,20250108,1587,7.06,20250102,4545,-62.62,20240816,1452,17.01,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,-21,5,-1.22,8567124,5005,18.84,1730,1730,1702,2240,1208,1725,1711.71,1.35,0,-2107,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,341,-2.08,0.94,12,0.03,-818.00,1816.00,4545,20240816,-62.51,1452,20241209,17.36,2075,-17.88,20250108,1587,7.37,20250102,4545,-62.51,20240816,1452,17.36,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250306,090745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1728,3,2,0.17,968947,562,2.12,1730,1730,1719,2240,1208,1725,1724.10,1.35,0,-346,1765,1744,1732,1711,1699,1739,1706,100,515,500,1030,1,1,20000000,346,-2.11,0.95,12,0.00,-818.00,1816.00,4545,20240816,-61.98,1452,20241209,19.01,2075,-16.72,20250108,1587,8.88,20250102,4545,-61.98,20240816,1452,19.01,20241209,0.03,N,114450,500,100 억,,269347,N,N,0,N,00,N
20250305,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,-15,5,-0.86,45876697,26571,73.81,1740,1753,1720,2260,1218,1740,1726.57,1.34,0,1244,1826,1783,1757,1714,1688,1770,1701,100,520,500,1040,1,1,20000000,345,-2.11,0.95,12,0.13,-818.00,1816.00,4545,20240816,-62.05,1452,20241209,18.80,2075,-16.87,20250108,1587,8.70,20250102,4545,-62.05,20240816,1452,18.80,20241209,0.03,N,114450,500,100 억,,268066,N,N,0,N,00,N
20250305,150737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,-11,5,-0.63,44400052,25715,71.43,1740,1753,1720,2260,1218,1740,1726.62,1.34,0,1455,1826,1783,1757,1714,1688,1770,1701,100,520,500,1040,1,1,20000000,346,-2.11,0.95,12,0.13,-818.00,1816.00,4545,20240816,-61.96,1452,20241209,19.08,2075,-16.67,20250108,1587,8.95,20250102,4545,-61.96,20240816,1452,19.08,20241209,0.03,N,114450,500,100 억,,268066,N,N,0,N,00,N
20250305,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,-15,5,-0.86,41820434,24219,67.28,1740,1753,1720,2260,1218,1740,1726.76,1.34,0,1009,1826,1783,1757,1714,1688,1770,1701,100,520,500,1040,1,1,20000000,345,-2.11,0.95,12,0.12,-818.00,1816.00,4545,20240816,-62.05,1452,20241209,18.80,2075,-16.87,20250108,1587,8.70,20250102,4545,-62.05,20240816,1452,18.80,20241209,0.03,N,114450,500,100 억,,268066,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 160744 57 100.00 KOSDAQ 제약 N N N N N 1688 -37 5 -2.14 31714040 18694 70.35 1730 1730 1684 2240 1208 1725 1696.48 1.35 0 -3347 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 338 -2.06 0.93 12 0.09 -818.00 1816.00 4545 20240816 -62.86 1452 20241209 16.25 2075 -18.65 20250108 1587 6.36 20250102 4545 -62.86 20240816 1452 16.25 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
3 20250306 150743 57 100.00 KOSDAQ 제약 N N N N N 1687 -38 5 -2.20 31028773 18288 68.83 1730 1730 1684 2240 1208 1725 1696.67 1.35 0 -3092 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 337 -2.06 0.93 12 0.09 -818.00 1816.00 4545 20240816 -62.88 1452 20241209 16.18 2075 -18.70 20250108 1587 6.30 20250102 4545 -62.88 20240816 1452 16.18 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
4 20250306 140742 57 100.00 KOSDAQ 제약 N N N N N 1690 -35 5 -2.03 22030396 12955 48.76 1730 1730 1686 2240 1208 1725 1700.53 1.35 0 -2352 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 338 -2.07 0.93 12 0.06 -818.00 1816.00 4545 20240816 -62.82 1452 20241209 16.39 2075 -18.55 20250108 1587 6.49 20250102 4545 -62.82 20240816 1452 16.39 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
5 20250306 130744 57 100.00 KOSDAQ 제약 N N N N N 1693 -32 5 -1.86 20325916 11947 44.96 1730 1730 1686 2240 1208 1725 1701.34 1.35 0 -2540 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 339 -2.07 0.93 12 0.06 -818.00 1816.00 4545 20240816 -62.75 1452 20241209 16.60 2075 -18.41 20250108 1587 6.68 20250102 4545 -62.75 20240816 1452 16.60 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
6 20250306 120742 57 100.00 KOSDAQ 제약 N N N N N 1692 -33 5 -1.91 18157443 10664 40.13 1730 1730 1686 2240 1208 1725 1702.69 1.35 0 -2530 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 338 -2.07 0.93 12 0.05 -818.00 1816.00 4545 20240816 -62.77 1452 20241209 16.53 2075 -18.46 20250108 1587 6.62 20250102 4545 -62.77 20240816 1452 16.53 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
7 20250306 110739 57 100.00 KOSDAQ 제약 N N N N N 1699 -26 5 -1.51 12737036 7459 28.07 1730 1730 1686 2240 1208 1725 1707.61 1.35 0 -2359 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 340 -2.08 0.94 12 0.04 -818.00 1816.00 4545 20240816 -62.62 1452 20241209 17.01 2075 -18.12 20250108 1587 7.06 20250102 4545 -62.62 20240816 1452 17.01 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
8 20250306 100742 57 100.00 KOSDAQ 제약 N N N N N 1704 -21 5 -1.22 8567124 5005 18.84 1730 1730 1702 2240 1208 1725 1711.71 1.35 0 -2107 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 341 -2.08 0.94 12 0.03 -818.00 1816.00 4545 20240816 -62.51 1452 20241209 17.36 2075 -17.88 20250108 1587 7.37 20250102 4545 -62.51 20240816 1452 17.36 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
9 20250306 090745 57 100.00 KOSDAQ 제약 N N N N N 1728 3 2 0.17 968947 562 2.12 1730 1730 1719 2240 1208 1725 1724.10 1.35 0 -346 1765 1744 1732 1711 1699 1739 1706 100 515 500 1030 1 1 20000000 346 -2.11 0.95 12 0.00 -818.00 1816.00 4545 20240816 -61.98 1452 20241209 19.01 2075 -16.72 20250108 1587 8.88 20250102 4545 -61.98 20240816 1452 19.01 20241209 0.03 N 114450 500 100 억 269347 N N 0 N 00 N
10 20250305 160734 57 100.00 KOSDAQ 제약 N N N N N 1725 -15 5 -0.86 45876697 26571 73.81 1740 1753 1720 2260 1218 1740 1726.57 1.34 0 1244 1826 1783 1757 1714 1688 1770 1701 100 520 500 1040 1 1 20000000 345 -2.11 0.95 12 0.13 -818.00 1816.00 4545 20240816 -62.05 1452 20241209 18.80 2075 -16.87 20250108 1587 8.70 20250102 4545 -62.05 20240816 1452 18.80 20241209 0.03 N 114450 500 100 억 268066 N N 0 N 00 N
11 20250305 150737 57 100.00 KOSDAQ 제약 N N N N N 1729 -11 5 -0.63 44400052 25715 71.43 1740 1753 1720 2260 1218 1740 1726.62 1.34 0 1455 1826 1783 1757 1714 1688 1770 1701 100 520 500 1040 1 1 20000000 346 -2.11 0.95 12 0.13 -818.00 1816.00 4545 20240816 -61.96 1452 20241209 19.08 2075 -16.67 20250108 1587 8.95 20250102 4545 -61.96 20240816 1452 19.08 20241209 0.03 N 114450 500 100 억 268066 N N 0 N 00 N
12 20250305 140736 57 100.00 KOSDAQ 제약 N N N N N 1725 -15 5 -0.86 41820434 24219 67.28 1740 1753 1720 2260 1218 1740 1726.76 1.34 0 1009 1826 1783 1757 1714 1688 1770 1701 100 520 500 1040 1 1 20000000 345 -2.11 0.95 12 0.12 -818.00 1816.00 4545 20240816 -62.05 1452 20241209 18.80 2075 -16.87 20250108 1587 8.70 20250102 4545 -62.05 20240816 1452 18.80 20241209 0.03 N 114450 500 100 억 268066 N N 0 N 00 N