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
142280/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
20250306,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,-5,5,-0.13,17304894040,4238924,3211.99,3895,4240,3805,4975,2685,3830,4082.46,0.59,0,-49715,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,832,45.00,2.31,12,19.50,85.00,1653.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3505,9.13,20250102,6950,-44.96,20240819,3090,23.79,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3840,10,2,0.26,17134173840,4194362,3178.22,3895,4240,3805,4975,2685,3830,4085.05,0.59,0,-54822,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,835,45.18,2.32,12,19.29,85.00,1653.00,6950,20240819,-44.75,3090,20241210,24.27,5150,-25.44,20250108,3505,9.56,20250102,6950,-44.75,20240819,3090,24.27,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3855,25,2,0.65,16800453804,4107508,3112.41,3895,4240,3805,4975,2685,3830,4090.18,0.59,0,-70690,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,838,45.35,2.33,12,18.89,85.00,1653.00,6950,20240819,-44.53,3090,20241210,24.76,5150,-25.15,20250108,3505,9.99,20250102,6950,-44.53,20240819,3090,24.76,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,130818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,20,2,0.52,16318523858,3982296,3017.53,3895,4240,3805,4975,2685,3830,4097.77,0.59,0,-76435,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,837,45.29,2.33,12,18.32,85.00,1653.00,6950,20240819,-44.60,3090,20241210,24.60,5150,-25.24,20250108,3505,9.84,20250102,6950,-44.60,20240819,3090,24.60,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,120817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,270,2,7.05,11111168291,2683557,2033.43,3895,4240,3805,4975,2685,3830,4140.46,0.59,0,-58164,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,891,48.24,2.48,12,12.34,85.00,1653.00,6950,20240819,-41.01,3090,20241210,32.69,5150,-20.39,20250108,3505,16.98,20250102,6950,-41.01,20240819,3090,32.69,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,315,2,8.22,2909395255,712762,540.09,3895,4175,3805,4975,2685,3830,4081.86,0.59,0,-50431,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,901,48.76,2.51,12,3.28,85.00,1653.00,6950,20240819,-40.36,3090,20241210,34.14,5150,-19.51,20250108,3505,18.26,20250102,6950,-40.36,20240819,3090,34.14,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,100816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,20,2,0.52,137550085,35835,27.15,3895,3895,3805,4975,2685,3830,3838.43,0.59,0,-2631,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,837,45.29,2.33,12,0.16,85.00,1653.00,6950,20240819,-44.60,3090,20241210,24.60,5150,-25.24,20250108,3505,9.84,20250102,6950,-44.60,20240819,3090,24.60,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250306,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,0,3,0.00,25534015,6652,5.04,3895,3895,3805,4975,2685,3830,3838.55,0.59,0,-2981,3940,3885,3840,3785,3740,3912,3812,109,1145,500,2370,5,1,21741926,833,45.06,2.32,12,0.03,85.00,1653.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3505,9.27,20250102,6950,-44.89,20240819,3090,23.95,20241210,1.65,N,142280,500,108 억,,128381,N,N,0,N,00,N
20250305,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3830,60,2,1.59,502495976,130836,70.18,3805,3895,3795,4900,2640,3770,3840.66,0.44,0,33753,3926,3847,3801,3722,3676,3825,3700,109,1130,500,2330,5,1,21741926,833,45.06,2.32,12,0.60,85.00,1653.00,6950,20240819,-44.89,3090,20241210,23.95,5150,-25.63,20250108,3505,9.27,20250102,6950,-44.89,20240819,3090,23.95,20241210,1.61,N,142280,500,108 억,,94628,N,N,0,N,00,N
20250305,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3850,80,2,2.12,445625806,116020,62.23,3805,3895,3795,4900,2640,3770,3840.94,0.44,0,32263,3926,3847,3801,3722,3676,3825,3700,109,1130,500,2330,5,1,21741926,837,45.29,2.33,12,0.53,85.00,1653.00,6950,20240819,-44.60,3090,20241210,24.60,5150,-25.24,20250108,3505,9.84,20250102,6950,-44.60,20240819,3090,24.60,20241210,1.61,N,142280,500,108 억,,94628,N,N,0,N,00,N
20250305,140810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3825,55,2,1.46,358066013,93219,50.00,3805,3895,3795,4900,2640,3770,3841.13,0.44,0,18364,3926,3847,3801,3722,3676,3825,3700,109,1130,500,2330,5,1,21741926,832,45.00,2.31,12,0.43,85.00,1653.00,6950,20240819,-44.96,3090,20241210,23.79,5150,-25.73,20250108,3505,9.13,20250102,6950,-44.96,20240819,3090,23.79,20241210,1.61,N,142280,500,108 억,,94628,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 160819 57 100.00 KOSDAQ 제약 N N N N N 3825 -5 5 -0.13 17304894040 4238924 3211.99 3895 4240 3805 4975 2685 3830 4082.46 0.59 0 -49715 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 832 45.00 2.31 12 19.50 85.00 1653.00 6950 20240819 -44.96 3090 20241210 23.79 5150 -25.73 20250108 3505 9.13 20250102 6950 -44.96 20240819 3090 23.79 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
3 20250306 150817 57 100.00 KOSDAQ 제약 N N N N N 3840 10 2 0.26 17134173840 4194362 3178.22 3895 4240 3805 4975 2685 3830 4085.05 0.59 0 -54822 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 835 45.18 2.32 12 19.29 85.00 1653.00 6950 20240819 -44.75 3090 20241210 24.27 5150 -25.44 20250108 3505 9.56 20250102 6950 -44.75 20240819 3090 24.27 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
4 20250306 140817 57 100.00 KOSDAQ 제약 N N N N N 3855 25 2 0.65 16800453804 4107508 3112.41 3895 4240 3805 4975 2685 3830 4090.18 0.59 0 -70690 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 838 45.35 2.33 12 18.89 85.00 1653.00 6950 20240819 -44.53 3090 20241210 24.76 5150 -25.15 20250108 3505 9.99 20250102 6950 -44.53 20240819 3090 24.76 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
5 20250306 130818 57 100.00 KOSDAQ 제약 N N N N N 3850 20 2 0.52 16318523858 3982296 3017.53 3895 4240 3805 4975 2685 3830 4097.77 0.59 0 -76435 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 837 45.29 2.33 12 18.32 85.00 1653.00 6950 20240819 -44.60 3090 20241210 24.60 5150 -25.24 20250108 3505 9.84 20250102 6950 -44.60 20240819 3090 24.60 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
6 20250306 120817 57 100.00 KOSDAQ 제약 N N N N N 4100 270 2 7.05 11111168291 2683557 2033.43 3895 4240 3805 4975 2685 3830 4140.46 0.59 0 -58164 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 891 48.24 2.48 12 12.34 85.00 1653.00 6950 20240819 -41.01 3090 20241210 32.69 5150 -20.39 20250108 3505 16.98 20250102 6950 -41.01 20240819 3090 32.69 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
7 20250306 110814 57 100.00 KOSDAQ 제약 N N N N N 4145 315 2 8.22 2909395255 712762 540.09 3895 4175 3805 4975 2685 3830 4081.86 0.59 0 -50431 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 901 48.76 2.51 12 3.28 85.00 1653.00 6950 20240819 -40.36 3090 20241210 34.14 5150 -19.51 20250108 3505 18.26 20250102 6950 -40.36 20240819 3090 34.14 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
8 20250306 100816 57 100.00 KOSDAQ 제약 N N N N N 3850 20 2 0.52 137550085 35835 27.15 3895 3895 3805 4975 2685 3830 3838.43 0.59 0 -2631 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 837 45.29 2.33 12 0.16 85.00 1653.00 6950 20240819 -44.60 3090 20241210 24.60 5150 -25.24 20250108 3505 9.84 20250102 6950 -44.60 20240819 3090 24.60 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
9 20250306 090820 57 100.00 KOSDAQ 제약 N N N N N 3830 0 3 0.00 25534015 6652 5.04 3895 3895 3805 4975 2685 3830 3838.55 0.59 0 -2981 3940 3885 3840 3785 3740 3912 3812 109 1145 500 2370 5 1 21741926 833 45.06 2.32 12 0.03 85.00 1653.00 6950 20240819 -44.89 3090 20241210 23.95 5150 -25.63 20250108 3505 9.27 20250102 6950 -44.89 20240819 3090 23.95 20241210 1.65 N 142280 500 108 억 128381 N N 0 N 00 N
10 20250305 160809 57 100.00 KOSDAQ 제약 N N N N N 3830 60 2 1.59 502495976 130836 70.18 3805 3895 3795 4900 2640 3770 3840.66 0.44 0 33753 3926 3847 3801 3722 3676 3825 3700 109 1130 500 2330 5 1 21741926 833 45.06 2.32 12 0.60 85.00 1653.00 6950 20240819 -44.89 3090 20241210 23.95 5150 -25.63 20250108 3505 9.27 20250102 6950 -44.89 20240819 3090 23.95 20241210 1.61 N 142280 500 108 억 94628 N N 0 N 00 N
11 20250305 150812 57 100.00 KOSDAQ 제약 N N N N N 3850 80 2 2.12 445625806 116020 62.23 3805 3895 3795 4900 2640 3770 3840.94 0.44 0 32263 3926 3847 3801 3722 3676 3825 3700 109 1130 500 2330 5 1 21741926 837 45.29 2.33 12 0.53 85.00 1653.00 6950 20240819 -44.60 3090 20241210 24.60 5150 -25.24 20250108 3505 9.84 20250102 6950 -44.60 20240819 3090 24.60 20241210 1.61 N 142280 500 108 억 94628 N N 0 N 00 N
12 20250305 140810 57 100.00 KOSDAQ 제약 N N N N N 3825 55 2 1.46 358066013 93219 50.00 3805 3895 3795 4900 2640 3770 3841.13 0.44 0 18364 3926 3847 3801 3722 3676 3825 3700 109 1130 500 2330 5 1 21741926 832 45.00 2.31 12 0.43 85.00 1653.00 6950 20240819 -44.96 3090 20241210 23.79 5150 -25.73 20250108 3505 9.13 20250102 6950 -44.96 20240819 3090 23.79 20241210 1.61 N 142280 500 108 억 94628 N N 0 N 00 N