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
153710/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
20250306,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-40,5,-0.71,35408880,6344,64.50,5600,5650,5510,7370,3970,5670,5581.48,0.15,0,-121,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,826,-33.92,3.28,12,0.04,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-80,5,-1.41,31832860,5706,58.01,5600,5650,5510,7370,3970,5670,5578.84,0.15,0,-116,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,820,-33.67,3.26,12,0.04,-166.00,1714.00,7640,20240527,-26.83,4400,20241230,27.05,5860,-4.61,20250226,4585,21.92,20250103,7640,-26.83,20240527,4400,27.05,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-80,5,-1.41,30184520,5411,55.01,5600,5650,5510,7370,3970,5670,5578.36,0.15,0,-38,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,820,-33.67,3.26,12,0.04,-166.00,1714.00,7640,20240527,-26.83,4400,20241230,27.05,5860,-4.61,20250226,4585,21.92,20250103,7640,-26.83,20240527,4400,27.05,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,130827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-110,5,-1.94,27126350,4860,49.41,5600,5650,5510,7370,3970,5670,5581.55,0.15,0,48,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,816,-33.49,3.24,12,0.03,-166.00,1714.00,7640,20240527,-27.23,4400,20241230,26.36,5860,-5.12,20250226,4585,21.26,20250103,7640,-27.23,20240527,4400,26.36,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,120826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-40,5,-0.71,19155900,3424,34.81,5600,5650,5510,7370,3970,5670,5594.60,0.15,0,3,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,826,-33.92,3.28,12,0.02,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-50,5,-0.88,8892110,1582,16.08,5600,5650,5600,7370,3970,5670,5620.80,0.15,0,0,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,824,-33.86,3.28,12,0.01,-166.00,1714.00,7640,20240527,-26.44,4400,20241230,27.73,5860,-4.10,20250226,4585,22.57,20250103,7640,-26.44,20240527,4400,27.73,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-50,5,-0.88,3486010,620,6.30,5600,5650,5600,7370,3970,5670,5622.60,0.15,0,0,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,824,-33.86,3.28,12,0.00,-166.00,1714.00,7640,20240527,-26.44,4400,20241230,27.73,5860,-4.10,20250226,4585,22.57,20250103,7640,-26.44,20240527,4400,27.73,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250306,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-20,5,-0.35,72950,13,0.13,5600,5650,5600,7370,3970,5670,5611.54,0.15,0,0,5876,5772,5676,5572,5476,5825,5625,73,1700,500,4080,10,1,14669958,829,-34.04,3.30,12,0.00,-166.00,1714.00,7640,20240527,-26.05,4400,20241230,28.41,5860,-3.58,20250226,4585,23.23,20250103,7640,-26.05,20240527,4400,28.41,20241230,0.00,N,153710,500,73 억,,21592,N,N,0,N,00,N
20250305,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-50,5,-0.87,55373640,9835,158.91,5660,5780,5580,7430,4010,5720,5628.68,0.15,0,192,5926,5822,5756,5652,5586,5790,5620,73,1710,500,4110,10,1,14669958,832,-34.16,3.31,12,0.07,-166.00,1714.00,7640,20240527,-25.79,4400,20241230,28.86,5860,-3.24,20250226,4585,23.66,20250103,7640,-25.79,20240527,4400,28.86,20241230,0.00,N,153710,500,73 억,,21400,N,N,0,N,00,N
20250305,150820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-70,5,-1.22,42630790,7578,122.44,5660,5780,5580,7430,4010,5720,5625.60,0.15,0,103,5926,5822,5756,5652,5586,5790,5620,73,1710,500,4110,10,1,14669958,829,-34.04,3.30,12,0.05,-166.00,1714.00,7640,20240527,-26.05,4400,20241230,28.41,5860,-3.58,20250226,4585,23.23,20250103,7640,-26.05,20240527,4400,28.41,20241230,0.00,N,153710,500,73 억,,21400,N,N,0,N,00,N
20250305,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-90,5,-1.57,34354210,6110,98.72,5660,5780,5580,7430,4010,5720,5622.62,0.15,0,155,5926,5822,5756,5652,5586,5790,5620,73,1710,500,4110,10,1,14669958,826,-33.92,3.28,12,0.04,-166.00,1714.00,7640,20240527,-26.31,4400,20241230,27.95,5860,-3.92,20250226,4585,22.79,20250103,7640,-26.31,20240527,4400,27.95,20241230,0.00,N,153710,500,73 억,,21400,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 160828 57 100.00 KOSDAQ 제약 N N N N N 5630 -40 5 -0.71 35408880 6344 64.50 5600 5650 5510 7370 3970 5670 5581.48 0.15 0 -121 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 826 -33.92 3.28 12 0.04 -166.00 1714.00 7640 20240527 -26.31 4400 20241230 27.95 5860 -3.92 20250226 4585 22.79 20250103 7640 -26.31 20240527 4400 27.95 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
3 20250306 150826 57 100.00 KOSDAQ 제약 N N N N N 5590 -80 5 -1.41 31832860 5706 58.01 5600 5650 5510 7370 3970 5670 5578.84 0.15 0 -116 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 820 -33.67 3.26 12 0.04 -166.00 1714.00 7640 20240527 -26.83 4400 20241230 27.05 5860 -4.61 20250226 4585 21.92 20250103 7640 -26.83 20240527 4400 27.05 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
4 20250306 140826 57 100.00 KOSDAQ 제약 N N N N N 5590 -80 5 -1.41 30184520 5411 55.01 5600 5650 5510 7370 3970 5670 5578.36 0.15 0 -38 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 820 -33.67 3.26 12 0.04 -166.00 1714.00 7640 20240527 -26.83 4400 20241230 27.05 5860 -4.61 20250226 4585 21.92 20250103 7640 -26.83 20240527 4400 27.05 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
5 20250306 130827 57 100.00 KOSDAQ 제약 N N N N N 5560 -110 5 -1.94 27126350 4860 49.41 5600 5650 5510 7370 3970 5670 5581.55 0.15 0 48 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 816 -33.49 3.24 12 0.03 -166.00 1714.00 7640 20240527 -27.23 4400 20241230 26.36 5860 -5.12 20250226 4585 21.26 20250103 7640 -27.23 20240527 4400 26.36 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
6 20250306 120826 57 100.00 KOSDAQ 제약 N N N N N 5630 -40 5 -0.71 19155900 3424 34.81 5600 5650 5510 7370 3970 5670 5594.60 0.15 0 3 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 826 -33.92 3.28 12 0.02 -166.00 1714.00 7640 20240527 -26.31 4400 20241230 27.95 5860 -3.92 20250226 4585 22.79 20250103 7640 -26.31 20240527 4400 27.95 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
7 20250306 110823 57 100.00 KOSDAQ 제약 N N N N N 5620 -50 5 -0.88 8892110 1582 16.08 5600 5650 5600 7370 3970 5670 5620.80 0.15 0 0 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 824 -33.86 3.28 12 0.01 -166.00 1714.00 7640 20240527 -26.44 4400 20241230 27.73 5860 -4.10 20250226 4585 22.57 20250103 7640 -26.44 20240527 4400 27.73 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
8 20250306 100825 57 100.00 KOSDAQ 제약 N N N N N 5620 -50 5 -0.88 3486010 620 6.30 5600 5650 5600 7370 3970 5670 5622.60 0.15 0 0 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 824 -33.86 3.28 12 0.00 -166.00 1714.00 7640 20240527 -26.44 4400 20241230 27.73 5860 -4.10 20250226 4585 22.57 20250103 7640 -26.44 20240527 4400 27.73 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
9 20250306 090828 57 100.00 KOSDAQ 제약 N N N N N 5650 -20 5 -0.35 72950 13 0.13 5600 5650 5600 7370 3970 5670 5611.54 0.15 0 0 5876 5772 5676 5572 5476 5825 5625 73 1700 500 4080 10 1 14669958 829 -34.04 3.30 12 0.00 -166.00 1714.00 7640 20240527 -26.05 4400 20241230 28.41 5860 -3.58 20250226 4585 23.23 20250103 7640 -26.05 20240527 4400 28.41 20241230 0.00 N 153710 500 73 억 21592 N N 0 N 00 N
10 20250305 160817 57 100.00 KOSDAQ 제약 N N N N N 5670 -50 5 -0.87 55373640 9835 158.91 5660 5780 5580 7430 4010 5720 5628.68 0.15 0 192 5926 5822 5756 5652 5586 5790 5620 73 1710 500 4110 10 1 14669958 832 -34.16 3.31 12 0.07 -166.00 1714.00 7640 20240527 -25.79 4400 20241230 28.86 5860 -3.24 20250226 4585 23.66 20250103 7640 -25.79 20240527 4400 28.86 20241230 0.00 N 153710 500 73 억 21400 N N 0 N 00 N
11 20250305 150820 57 100.00 KOSDAQ 제약 N N N N N 5650 -70 5 -1.22 42630790 7578 122.44 5660 5780 5580 7430 4010 5720 5625.60 0.15 0 103 5926 5822 5756 5652 5586 5790 5620 73 1710 500 4110 10 1 14669958 829 -34.04 3.30 12 0.05 -166.00 1714.00 7640 20240527 -26.05 4400 20241230 28.41 5860 -3.58 20250226 4585 23.23 20250103 7640 -26.05 20240527 4400 28.41 20241230 0.00 N 153710 500 73 억 21400 N N 0 N 00 N
12 20250305 140819 57 100.00 KOSDAQ 제약 N N N N N 5630 -90 5 -1.57 34354210 6110 98.72 5660 5780 5580 7430 4010 5720 5622.62 0.15 0 155 5926 5822 5756 5652 5586 5790 5620 73 1710 500 4110 10 1 14669958 826 -33.92 3.28 12 0.04 -166.00 1714.00 7640 20240527 -26.31 4400 20241230 27.95 5860 -3.92 20250226 4585 22.79 20250103 7640 -26.31 20240527 4400 27.95 20241230 0.00 N 153710 500 73 억 21400 N N 0 N 00 N