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
182400/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
20250306,160844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,150843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,140842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,130844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,120842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,110839,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,100842,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250306,090845,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1666,21.25,20240322,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250305,160833,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1640,23.17,20240305,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250305,150837,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1640,23.17,20240305,0.00,N,182400,500,427 억,,4041153,N,N,0,N,00,N
20250305,140835,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.73,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,2420,20240307,-16.53,1550,20240304,30.32,2020,0.00,20250102,2020,0.00,20250102,2420,-16.53,20240307,1640,23.17,20240305,0.00,N,182400,500,427 억,,4041153,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 160844 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
3 20250306 150843 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
4 20250306 140842 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
5 20250306 130844 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
6 20250306 120842 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
7 20250306 110839 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
8 20250306 100842 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
9 20250306 090845 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1666 21.25 20240322 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
10 20250305 160833 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1640 23.17 20240305 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
11 20250305 150837 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1640 23.17 20240305 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N
12 20250305 140835 58 100.00 KOSDAQ 제약 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 4.73 0 0 2020 2020 2020 2020 2020 2020 2020 428 605 500 0 5 1 85518831 1727 31.56 1.49 12 0.00 64.00 1353.00 2420 20240307 -16.53 1550 20240304 30.32 2020 0.00 20250102 2020 0.00 20250102 2420 -16.53 20240307 1640 23.17 20240305 0.00 N 182400 500 427 억 4041153 N N 0 N 00 N