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
138610/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
20250306,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-30,5,-0.20,485933065,32942,89.97,14820,14970,14700,19210,10350,14780,14751.17,0.76,0,-10331,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1607,-23.79,5.18,12,0.30,-620.00,2846.00,25850,20241016,-42.94,13740,20241122,7.35,17500,-15.71,20250116,14610,0.96,20250304,25850,-42.94,20241016,13740,7.35,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14730,-50,5,-0.34,462281905,31338,85.59,14820,14970,14700,19210,10350,14780,14751.48,0.76,0,-10078,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1605,-23.76,5.18,12,0.29,-620.00,2846.00,25850,20241016,-43.02,13740,20241122,7.21,17500,-15.83,20250116,14610,0.82,20250304,25850,-43.02,20241016,13740,7.21,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-30,5,-0.20,395893305,26837,73.30,14820,14970,14700,19210,10350,14780,14751.77,0.76,0,-8080,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1607,-23.79,5.18,12,0.25,-620.00,2846.00,25850,20241016,-42.94,13740,20241122,7.35,17500,-15.71,20250116,14610,0.96,20250304,25850,-42.94,20241016,13740,7.35,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14760,-20,5,-0.14,328066375,22235,60.73,14820,14970,14700,19210,10350,14780,14754.50,0.76,0,-6327,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1608,-23.81,5.19,12,0.20,-620.00,2846.00,25850,20241016,-42.90,13740,20241122,7.42,17500,-15.66,20250116,14610,1.03,20250304,25850,-42.90,20241016,13740,7.42,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,120812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14780,0,3,0.00,242790665,16443,44.91,14820,14970,14700,19210,10350,14780,14765.59,0.76,0,-5772,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1610,-23.84,5.19,12,0.15,-620.00,2846.00,25850,20241016,-42.82,13740,20241122,7.57,17500,-15.54,20250116,14610,1.16,20250304,25850,-42.82,20241016,13740,7.57,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,110809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,30,2,0.20,214035755,14504,39.61,14820,14970,14700,19210,10350,14780,14757.02,0.76,0,-5666,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1613,-23.89,5.20,12,0.13,-620.00,2846.00,25850,20241016,-42.71,13740,20241122,7.79,17500,-15.37,20250116,14610,1.37,20250304,25850,-42.71,20241016,13740,7.79,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,100811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14740,-40,5,-0.27,109840160,7440,20.32,14820,14970,14700,19210,10350,14780,14763.46,0.76,0,-3855,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1606,-23.77,5.18,12,0.07,-620.00,2846.00,25850,20241016,-42.98,13740,20241122,7.28,17500,-15.77,20250116,14610,0.89,20250304,25850,-42.98,20241016,13740,7.28,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250306,090815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14840,60,2,0.41,28745790,1940,5.30,14820,14970,14750,19210,10350,14780,14817.42,0.76,0,-1671,15133,14956,14803,14626,14473,15045,14715,54,4430,500,10640,10,1,10893117,1617,-23.94,5.21,12,0.02,-620.00,2846.00,25850,20241016,-42.59,13740,20241122,8.01,17500,-15.20,20250116,14610,1.57,20250304,25850,-42.59,20241016,13740,8.01,20241122,2.78,N,138610,500,54 억,,82939,N,N,4,N,00,N
20250305,160804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14780,10,2,0.07,536879330,36348,76.61,14650,14980,14650,19200,10340,14770,14770.44,0.70,0,6848,15170,14970,14790,14590,14410,14880,14500,54,4430,500,10630,10,1,10893117,1610,-23.84,5.19,12,0.33,-620.00,2846.00,25850,20241016,-42.82,13740,20241122,7.57,17500,-15.54,20250116,14610,1.16,20250304,25850,-42.82,20241016,13740,7.57,20241122,2.79,N,138610,500,54 억,,76091,N,N,4,N,00,N
20250305,150807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14790,20,2,0.14,510424540,34558,72.83,14650,14980,14650,19200,10340,14770,14770.08,0.70,0,6630,15170,14970,14790,14590,14410,14880,14500,54,4430,500,10630,10,1,10893117,1611,-23.85,5.20,12,0.32,-620.00,2846.00,25850,20241016,-42.79,13740,20241122,7.64,17500,-15.49,20250116,14610,1.23,20250304,25850,-42.79,20241016,13740,7.64,20241122,2.79,N,138610,500,54 억,,76091,N,N,1,N,00,N
20250305,140806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,-70,5,-0.47,436525140,29548,62.27,14650,14980,14650,19200,10340,14770,14773.42,0.70,0,5168,15170,14970,14790,14590,14410,14880,14500,54,4430,500,10630,10,1,10893117,1601,-23.71,5.17,12,0.27,-620.00,2846.00,25850,20241016,-43.13,13740,20241122,6.99,17500,-16.00,20250116,14610,0.62,20250304,25850,-43.13,20241016,13740,6.99,20241122,2.79,N,138610,500,54 억,,76091,N,N,1,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 160814 57 100.00 KOSDAQ 제약 N N N N N 14750 -30 5 -0.20 485933065 32942 89.97 14820 14970 14700 19210 10350 14780 14751.17 0.76 0 -10331 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1607 -23.79 5.18 12 0.30 -620.00 2846.00 25850 20241016 -42.94 13740 20241122 7.35 17500 -15.71 20250116 14610 0.96 20250304 25850 -42.94 20241016 13740 7.35 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
3 20250306 150812 57 100.00 KOSDAQ 제약 N N N N N 14730 -50 5 -0.34 462281905 31338 85.59 14820 14970 14700 19210 10350 14780 14751.48 0.76 0 -10078 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1605 -23.76 5.18 12 0.29 -620.00 2846.00 25850 20241016 -43.02 13740 20241122 7.21 17500 -15.83 20250116 14610 0.82 20250304 25850 -43.02 20241016 13740 7.21 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
4 20250306 140812 57 100.00 KOSDAQ 제약 N N N N N 14750 -30 5 -0.20 395893305 26837 73.30 14820 14970 14700 19210 10350 14780 14751.77 0.76 0 -8080 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1607 -23.79 5.18 12 0.25 -620.00 2846.00 25850 20241016 -42.94 13740 20241122 7.35 17500 -15.71 20250116 14610 0.96 20250304 25850 -42.94 20241016 13740 7.35 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
5 20250306 130814 57 100.00 KOSDAQ 제약 N N N N N 14760 -20 5 -0.14 328066375 22235 60.73 14820 14970 14700 19210 10350 14780 14754.50 0.76 0 -6327 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1608 -23.81 5.19 12 0.20 -620.00 2846.00 25850 20241016 -42.90 13740 20241122 7.42 17500 -15.66 20250116 14610 1.03 20250304 25850 -42.90 20241016 13740 7.42 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
6 20250306 120812 57 100.00 KOSDAQ 제약 N N N N N 14780 0 3 0.00 242790665 16443 44.91 14820 14970 14700 19210 10350 14780 14765.59 0.76 0 -5772 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1610 -23.84 5.19 12 0.15 -620.00 2846.00 25850 20241016 -42.82 13740 20241122 7.57 17500 -15.54 20250116 14610 1.16 20250304 25850 -42.82 20241016 13740 7.57 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
7 20250306 110809 57 100.00 KOSDAQ 제약 N N N N N 14810 30 2 0.20 214035755 14504 39.61 14820 14970 14700 19210 10350 14780 14757.02 0.76 0 -5666 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1613 -23.89 5.20 12 0.13 -620.00 2846.00 25850 20241016 -42.71 13740 20241122 7.79 17500 -15.37 20250116 14610 1.37 20250304 25850 -42.71 20241016 13740 7.79 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
8 20250306 100811 57 100.00 KOSDAQ 제약 N N N N N 14740 -40 5 -0.27 109840160 7440 20.32 14820 14970 14700 19210 10350 14780 14763.46 0.76 0 -3855 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1606 -23.77 5.18 12 0.07 -620.00 2846.00 25850 20241016 -42.98 13740 20241122 7.28 17500 -15.77 20250116 14610 0.89 20250304 25850 -42.98 20241016 13740 7.28 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
9 20250306 090815 57 100.00 KOSDAQ 제약 N N N N N 14840 60 2 0.41 28745790 1940 5.30 14820 14970 14750 19210 10350 14780 14817.42 0.76 0 -1671 15133 14956 14803 14626 14473 15045 14715 54 4430 500 10640 10 1 10893117 1617 -23.94 5.21 12 0.02 -620.00 2846.00 25850 20241016 -42.59 13740 20241122 8.01 17500 -15.20 20250116 14610 1.57 20250304 25850 -42.59 20241016 13740 8.01 20241122 2.78 N 138610 500 54 억 82939 N N 4 N 00 N
10 20250305 160804 57 100.00 KOSDAQ 제약 N N N N N 14780 10 2 0.07 536879330 36348 76.61 14650 14980 14650 19200 10340 14770 14770.44 0.70 0 6848 15170 14970 14790 14590 14410 14880 14500 54 4430 500 10630 10 1 10893117 1610 -23.84 5.19 12 0.33 -620.00 2846.00 25850 20241016 -42.82 13740 20241122 7.57 17500 -15.54 20250116 14610 1.16 20250304 25850 -42.82 20241016 13740 7.57 20241122 2.79 N 138610 500 54 억 76091 N N 4 N 00 N
11 20250305 150807 57 100.00 KOSDAQ 제약 N N N N N 14790 20 2 0.14 510424540 34558 72.83 14650 14980 14650 19200 10340 14770 14770.08 0.70 0 6630 15170 14970 14790 14590 14410 14880 14500 54 4430 500 10630 10 1 10893117 1611 -23.85 5.20 12 0.32 -620.00 2846.00 25850 20241016 -42.79 13740 20241122 7.64 17500 -15.49 20250116 14610 1.23 20250304 25850 -42.79 20241016 13740 7.64 20241122 2.79 N 138610 500 54 억 76091 N N 1 N 00 N
12 20250305 140806 57 100.00 KOSDAQ 제약 N N N N N 14700 -70 5 -0.47 436525140 29548 62.27 14650 14980 14650 19200 10340 14770 14773.42 0.70 0 5168 15170 14970 14790 14590 14410 14880 14500 54 4430 500 10630 10 1 10893117 1601 -23.71 5.17 12 0.27 -620.00 2846.00 25850 20241016 -43.13 13740 20241122 6.99 17500 -16.00 20250116 14610 0.62 20250304 25850 -43.13 20241016 13740 6.99 20241122 2.79 N 138610 500 54 억 76091 N N 1 N 00 N