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
166480/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
20250306,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-60,5,-1.62,434122380,116822,68.87,3710,3815,3600,4820,2600,3710,3716.38,0.61,0,-6786,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1200,-6.78,2.01,12,0.36,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.09,N,166480,500,164 억,,201882,N,N,84,N,00,N
20250306,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3655,-55,5,-1.48,421214050,113292,66.78,3710,3815,3600,4820,2600,3710,3717.95,0.61,0,-5636,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1201,-6.79,2.01,12,0.34,-538.00,1815.00,15610,20241022,-76.59,3075,20250210,18.86,4450,-17.87,20250108,3075,18.86,20250210,15610,-76.59,20241022,3075,18.86,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,-45,5,-1.21,399384476,107331,63.27,3710,3815,3600,4820,2600,3710,3721.05,0.61,0,-2332,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1205,-6.81,2.02,12,0.33,-538.00,1815.00,15610,20241022,-76.52,3075,20250210,19.19,4450,-17.64,20250108,3075,19.19,20250210,15610,-76.52,20241022,3075,19.19,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,130833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,-30,5,-0.81,375762541,100923,59.49,3710,3815,3600,4820,2600,3710,3723.26,0.61,0,-275,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1210,-6.84,2.03,12,0.31,-538.00,1815.00,15610,20241022,-76.43,3075,20250210,19.67,4450,-17.30,20250108,3075,19.67,20250210,15610,-76.43,20241022,3075,19.67,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3735,25,2,0.67,289952269,77592,45.74,3710,3815,3660,4820,2600,3710,3736.88,0.61,0,444,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1228,-6.94,2.06,12,0.24,-538.00,1815.00,15610,20241022,-76.07,3075,20250210,21.46,4450,-16.07,20250108,3075,21.46,20250210,15610,-76.07,20241022,3075,21.46,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,45,2,1.21,252974265,67719,39.92,3710,3815,3660,4820,2600,3710,3735.65,0.61,0,3866,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1234,-6.98,2.07,12,0.21,-538.00,1815.00,15610,20241022,-75.94,3075,20250210,22.11,4450,-15.62,20250108,3075,22.11,20250210,15610,-75.94,20241022,3075,22.11,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,100831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,5,2,0.13,163689245,44005,25.94,3710,3795,3660,4820,2600,3710,3719.79,0.61,0,-2774,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1221,-6.91,2.05,12,0.13,-538.00,1815.00,15610,20241022,-76.20,3075,20250210,20.81,4450,-16.52,20250108,3075,20.81,20250210,15610,-76.20,20241022,3075,20.81,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250306,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,-10,5,-0.27,26409690,7125,4.20,3710,3740,3680,4820,2600,3710,3706.62,0.61,0,-628,3943,3826,3683,3566,3423,3885,3625,164,1110,500,2520,5,1,32870376,1216,-6.88,2.04,12,0.02,-538.00,1815.00,15610,20241022,-76.30,3075,20250210,20.33,4450,-16.85,20250108,3075,20.33,20250210,15610,-76.30,20241022,3075,20.33,20250210,1.09,N,166480,500,164 억,,201882,N,N,262,N,00,N
20250305,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3710,140,2,3.92,616747758,168607,203.04,3540,3800,3540,4640,2500,3570,3657.83,0.56,0,17311,3683,3626,3548,3491,3413,3637,3502,164,1070,500,2420,5,1,32870376,1219,-6.90,2.04,12,0.51,-538.00,1815.00,15610,20241022,-76.23,3075,20250210,20.65,4450,-16.63,20250108,3075,20.65,20250210,15610,-76.23,20241022,3075,20.65,20250210,1.21,N,166480,500,164 억,,184422,N,N,262,N,00,N
20250305,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3725,155,2,4.34,599228748,163891,197.36,3540,3800,3540,4640,2500,3570,3656.26,0.56,0,15308,3683,3626,3548,3491,3413,3637,3502,164,1070,500,2420,5,1,32870376,1224,-6.92,2.05,12,0.50,-538.00,1815.00,15610,20241022,-76.14,3075,20250210,21.14,4450,-16.29,20250108,3075,21.14,20250210,15610,-76.14,20241022,3075,21.14,20250210,1.21,N,166480,500,164 억,,184422,N,N,174,N,00,N
20250305,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,80,2,2.24,395317530,109088,131.36,3540,3705,3540,4640,2500,3570,3623.84,0.56,0,370,3683,3626,3548,3491,3413,3637,3502,164,1070,500,2420,5,1,32870376,1200,-6.78,2.01,12,0.33,-538.00,1815.00,15610,20241022,-76.62,3075,20250210,18.70,4450,-17.98,20250108,3075,18.70,20250210,15610,-76.62,20241022,3075,18.70,20250210,1.21,N,166480,500,164 억,,184422,N,N,174,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 160833 57 100.00 KOSDAQ 제약 N N N N N 3650 -60 5 -1.62 434122380 116822 68.87 3710 3815 3600 4820 2600 3710 3716.38 0.61 0 -6786 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1200 -6.78 2.01 12 0.36 -538.00 1815.00 15610 20241022 -76.62 3075 20250210 18.70 4450 -17.98 20250108 3075 18.70 20250210 15610 -76.62 20241022 3075 18.70 20250210 1.09 N 166480 500 164 억 201882 N N 84 N 00 N
3 20250306 150833 57 100.00 KOSDAQ 제약 N N N N N 3655 -55 5 -1.48 421214050 113292 66.78 3710 3815 3600 4820 2600 3710 3717.95 0.61 0 -5636 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1201 -6.79 2.01 12 0.34 -538.00 1815.00 15610 20241022 -76.59 3075 20250210 18.86 4450 -17.87 20250108 3075 18.86 20250210 15610 -76.59 20241022 3075 18.86 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
4 20250306 140832 57 100.00 KOSDAQ 제약 N N N N N 3665 -45 5 -1.21 399384476 107331 63.27 3710 3815 3600 4820 2600 3710 3721.05 0.61 0 -2332 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1205 -6.81 2.02 12 0.33 -538.00 1815.00 15610 20241022 -76.52 3075 20250210 19.19 4450 -17.64 20250108 3075 19.19 20250210 15610 -76.52 20241022 3075 19.19 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
5 20250306 130833 57 100.00 KOSDAQ 제약 N N N N N 3680 -30 5 -0.81 375762541 100923 59.49 3710 3815 3600 4820 2600 3710 3723.26 0.61 0 -275 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1210 -6.84 2.03 12 0.31 -538.00 1815.00 15610 20241022 -76.43 3075 20250210 19.67 4450 -17.30 20250108 3075 19.67 20250210 15610 -76.43 20241022 3075 19.67 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
6 20250306 120832 57 100.00 KOSDAQ 제약 N N N N N 3735 25 2 0.67 289952269 77592 45.74 3710 3815 3660 4820 2600 3710 3736.88 0.61 0 444 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1228 -6.94 2.06 12 0.24 -538.00 1815.00 15610 20241022 -76.07 3075 20250210 21.46 4450 -16.07 20250108 3075 21.46 20250210 15610 -76.07 20241022 3075 21.46 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
7 20250306 110829 57 100.00 KOSDAQ 제약 N N N N N 3755 45 2 1.21 252974265 67719 39.92 3710 3815 3660 4820 2600 3710 3735.65 0.61 0 3866 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1234 -6.98 2.07 12 0.21 -538.00 1815.00 15610 20241022 -75.94 3075 20250210 22.11 4450 -15.62 20250108 3075 22.11 20250210 15610 -75.94 20241022 3075 22.11 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
8 20250306 100831 57 100.00 KOSDAQ 제약 N N N N N 3715 5 2 0.13 163689245 44005 25.94 3710 3795 3660 4820 2600 3710 3719.79 0.61 0 -2774 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1221 -6.91 2.05 12 0.13 -538.00 1815.00 15610 20241022 -76.20 3075 20250210 20.81 4450 -16.52 20250108 3075 20.81 20250210 15610 -76.20 20241022 3075 20.81 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
9 20250306 090835 57 100.00 KOSDAQ 제약 N N N N N 3700 -10 5 -0.27 26409690 7125 4.20 3710 3740 3680 4820 2600 3710 3706.62 0.61 0 -628 3943 3826 3683 3566 3423 3885 3625 164 1110 500 2520 5 1 32870376 1216 -6.88 2.04 12 0.02 -538.00 1815.00 15610 20241022 -76.30 3075 20250210 20.33 4450 -16.85 20250108 3075 20.33 20250210 15610 -76.30 20241022 3075 20.33 20250210 1.09 N 166480 500 164 억 201882 N N 262 N 00 N
10 20250305 160823 57 100.00 KOSDAQ 제약 N N N N N 3710 140 2 3.92 616747758 168607 203.04 3540 3800 3540 4640 2500 3570 3657.83 0.56 0 17311 3683 3626 3548 3491 3413 3637 3502 164 1070 500 2420 5 1 32870376 1219 -6.90 2.04 12 0.51 -538.00 1815.00 15610 20241022 -76.23 3075 20250210 20.65 4450 -16.63 20250108 3075 20.65 20250210 15610 -76.23 20241022 3075 20.65 20250210 1.21 N 166480 500 164 억 184422 N N 262 N 00 N
11 20250305 150826 57 100.00 KOSDAQ 제약 N N N N N 3725 155 2 4.34 599228748 163891 197.36 3540 3800 3540 4640 2500 3570 3656.26 0.56 0 15308 3683 3626 3548 3491 3413 3637 3502 164 1070 500 2420 5 1 32870376 1224 -6.92 2.05 12 0.50 -538.00 1815.00 15610 20241022 -76.14 3075 20250210 21.14 4450 -16.29 20250108 3075 21.14 20250210 15610 -76.14 20241022 3075 21.14 20250210 1.21 N 166480 500 164 억 184422 N N 174 N 00 N
12 20250305 140825 57 100.00 KOSDAQ 제약 N N N N N 3650 80 2 2.24 395317530 109088 131.36 3540 3705 3540 4640 2500 3570 3623.84 0.56 0 370 3683 3626 3548 3491 3413 3637 3502 164 1070 500 2420 5 1 32870376 1200 -6.78 2.01 12 0.33 -538.00 1815.00 15610 20241022 -76.62 3075 20250210 18.70 4450 -17.98 20250108 3075 18.70 20250210 15610 -76.62 20241022 3075 18.70 20250210 1.21 N 166480 500 164 억 184422 N N 174 N 00 N