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
183490/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
20250306,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1274,-12,5,-0.93,210805234,165487,155.40,1299,1299,1195,1671,901,1286,1273.85,5.21,0,23160,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1084,-11.58,0.56,12,0.19,-110.00,2273.00,2220,20240509,-42.61,1047,20241209,21.68,1556,-18.12,20250131,1195,6.61,20250306,2220,-42.61,20240509,1047,21.68,20241209,0.58,N,183490,500,425 억,,4432537,N,N,26,N,00,N
20250306,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1276,-10,5,-0.78,207541253,162926,153.00,1299,1299,1195,1671,901,1286,1273.84,5.21,0,24177,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1085,-11.60,0.56,12,0.19,-110.00,2273.00,2220,20240509,-42.52,1047,20241209,21.87,1556,-17.99,20250131,1195,6.78,20250306,2220,-42.52,20240509,1047,21.87,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1284,-2,5,-0.16,165840893,130363,122.42,1299,1299,1195,1671,901,1286,1272.15,5.21,0,31431,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1092,-11.67,0.56,12,0.15,-110.00,2273.00,2220,20240509,-42.16,1047,20241209,22.64,1556,-17.48,20250131,1195,7.45,20250306,2220,-42.16,20240509,1047,22.64,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1263,-23,5,-1.79,147798997,116201,109.12,1299,1299,1195,1671,901,1286,1271.93,5.21,0,35494,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1074,-11.48,0.56,12,0.14,-110.00,2273.00,2220,20240509,-43.11,1047,20241209,20.63,1556,-18.83,20250131,1195,5.69,20250306,2220,-43.11,20240509,1047,20.63,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,120843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1290,4,2,0.31,121846753,95870,90.03,1299,1299,1195,1671,901,1286,1270.96,5.21,0,28499,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1097,-11.73,0.57,12,0.11,-110.00,2273.00,2220,20240509,-41.89,1047,20241209,23.21,1556,-17.10,20250131,1195,7.95,20250306,2220,-41.89,20240509,1047,23.21,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1283,-3,5,-0.23,91420645,72173,67.78,1299,1299,1195,1671,901,1286,1266.69,5.21,0,9512,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1091,-11.66,0.56,12,0.08,-110.00,2273.00,2220,20240509,-42.21,1047,20241209,22.54,1556,-17.54,20250131,1195,7.36,20250306,2220,-42.21,20240509,1047,22.54,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,100843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1274,-12,5,-0.93,67858413,53575,50.31,1299,1299,1195,1671,901,1286,1266.61,5.21,0,-65,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1084,-11.58,0.56,12,0.06,-110.00,2273.00,2220,20240509,-42.61,1047,20241209,21.68,1556,-18.12,20250131,1195,6.61,20250306,2220,-42.61,20240509,1047,21.68,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250306,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1266,-20,5,-1.56,15196795,11929,11.20,1299,1299,1266,1671,901,1286,1273.94,5.21,0,4606,1343,1314,1292,1263,1241,1329,1278,425,385,500,900,1,1,85065562,1077,-11.51,0.56,12,0.01,-110.00,2273.00,2220,20240509,-42.97,1047,20241209,20.92,1556,-18.64,20250131,1266,0.00,20250306,2220,-42.97,20240509,1047,20.92,20241209,0.58,N,183490,500,425 억,,4432537,N,N,0,N,00,N
20250305,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1286,-7,5,-0.54,136452897,106453,90.22,1270,1321,1270,1680,906,1293,1281.81,5.26,0,-18366,1343,1318,1296,1271,1249,1307,1260,425,387,500,900,1,1,85065562,1094,-11.69,0.57,12,0.13,-110.00,2273.00,2220,20240509,-42.07,1047,20241209,22.83,1556,-17.35,20250131,1270,1.26,20250305,2220,-42.07,20240509,1047,22.83,20241209,0.58,N,183490,500,425 억,,4473326,N,N,0,N,00,N
20250305,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1271,-22,5,-1.70,129520604,101040,85.64,1270,1321,1270,1680,906,1293,1281.87,5.26,0,-15134,1343,1318,1296,1271,1249,1307,1260,425,387,500,900,1,1,85065562,1081,-11.55,0.56,12,0.12,-110.00,2273.00,2220,20240509,-42.75,1047,20241209,21.39,1556,-18.32,20250131,1270,0.08,20250305,2220,-42.75,20240509,1047,21.39,20241209,0.58,N,183490,500,425 억,,4473326,N,N,0,N,00,N
20250305,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1283,-10,5,-0.77,68381233,53141,45.04,1270,1321,1270,1680,906,1293,1286.79,5.26,0,-10282,1343,1318,1296,1271,1249,1307,1260,425,387,500,900,1,1,85065562,1091,-11.66,0.56,12,0.06,-110.00,2273.00,2220,20240509,-42.21,1047,20241209,22.54,1556,-17.54,20250131,1270,1.02,20250305,2220,-42.21,20240509,1047,22.54,20241209,0.58,N,183490,500,425 억,,4473326,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 160845 57 100.00 KOSDAQ 제약 N N N N N 1274 -12 5 -0.93 210805234 165487 155.40 1299 1299 1195 1671 901 1286 1273.85 5.21 0 23160 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1084 -11.58 0.56 12 0.19 -110.00 2273.00 2220 20240509 -42.61 1047 20241209 21.68 1556 -18.12 20250131 1195 6.61 20250306 2220 -42.61 20240509 1047 21.68 20241209 0.58 N 183490 500 425 억 4432537 N N 26 N 00 N
3 20250306 150844 57 100.00 KOSDAQ 제약 N N N N N 1276 -10 5 -0.78 207541253 162926 153.00 1299 1299 1195 1671 901 1286 1273.84 5.21 0 24177 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1085 -11.60 0.56 12 0.19 -110.00 2273.00 2220 20240509 -42.52 1047 20241209 21.87 1556 -17.99 20250131 1195 6.78 20250306 2220 -42.52 20240509 1047 21.87 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
4 20250306 140843 57 100.00 KOSDAQ 제약 N N N N N 1284 -2 5 -0.16 165840893 130363 122.42 1299 1299 1195 1671 901 1286 1272.15 5.21 0 31431 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1092 -11.67 0.56 12 0.15 -110.00 2273.00 2220 20240509 -42.16 1047 20241209 22.64 1556 -17.48 20250131 1195 7.45 20250306 2220 -42.16 20240509 1047 22.64 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
5 20250306 130844 57 100.00 KOSDAQ 제약 N N N N N 1263 -23 5 -1.79 147798997 116201 109.12 1299 1299 1195 1671 901 1286 1271.93 5.21 0 35494 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1074 -11.48 0.56 12 0.14 -110.00 2273.00 2220 20240509 -43.11 1047 20241209 20.63 1556 -18.83 20250131 1195 5.69 20250306 2220 -43.11 20240509 1047 20.63 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
6 20250306 120843 57 100.00 KOSDAQ 제약 N N N N N 1290 4 2 0.31 121846753 95870 90.03 1299 1299 1195 1671 901 1286 1270.96 5.21 0 28499 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1097 -11.73 0.57 12 0.11 -110.00 2273.00 2220 20240509 -41.89 1047 20241209 23.21 1556 -17.10 20250131 1195 7.95 20250306 2220 -41.89 20240509 1047 23.21 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
7 20250306 110840 57 100.00 KOSDAQ 제약 N N N N N 1283 -3 5 -0.23 91420645 72173 67.78 1299 1299 1195 1671 901 1286 1266.69 5.21 0 9512 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1091 -11.66 0.56 12 0.08 -110.00 2273.00 2220 20240509 -42.21 1047 20241209 22.54 1556 -17.54 20250131 1195 7.36 20250306 2220 -42.21 20240509 1047 22.54 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
8 20250306 100843 57 100.00 KOSDAQ 제약 N N N N N 1274 -12 5 -0.93 67858413 53575 50.31 1299 1299 1195 1671 901 1286 1266.61 5.21 0 -65 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1084 -11.58 0.56 12 0.06 -110.00 2273.00 2220 20240509 -42.61 1047 20241209 21.68 1556 -18.12 20250131 1195 6.61 20250306 2220 -42.61 20240509 1047 21.68 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
9 20250306 090845 57 100.00 KOSDAQ 제약 N N N N N 1266 -20 5 -1.56 15196795 11929 11.20 1299 1299 1266 1671 901 1286 1273.94 5.21 0 4606 1343 1314 1292 1263 1241 1329 1278 425 385 500 900 1 1 85065562 1077 -11.51 0.56 12 0.01 -110.00 2273.00 2220 20240509 -42.97 1047 20241209 20.92 1556 -18.64 20250131 1266 0.00 20250306 2220 -42.97 20240509 1047 20.92 20241209 0.58 N 183490 500 425 억 4432537 N N 0 N 00 N
10 20250305 160834 57 100.00 KOSDAQ 제약 N N N N N 1286 -7 5 -0.54 136452897 106453 90.22 1270 1321 1270 1680 906 1293 1281.81 5.26 0 -18366 1343 1318 1296 1271 1249 1307 1260 425 387 500 900 1 1 85065562 1094 -11.69 0.57 12 0.13 -110.00 2273.00 2220 20240509 -42.07 1047 20241209 22.83 1556 -17.35 20250131 1270 1.26 20250305 2220 -42.07 20240509 1047 22.83 20241209 0.58 N 183490 500 425 억 4473326 N N 0 N 00 N
11 20250305 150837 57 100.00 KOSDAQ 제약 N N N N N 1271 -22 5 -1.70 129520604 101040 85.64 1270 1321 1270 1680 906 1293 1281.87 5.26 0 -15134 1343 1318 1296 1271 1249 1307 1260 425 387 500 900 1 1 85065562 1081 -11.55 0.56 12 0.12 -110.00 2273.00 2220 20240509 -42.75 1047 20241209 21.39 1556 -18.32 20250131 1270 0.08 20250305 2220 -42.75 20240509 1047 21.39 20241209 0.58 N 183490 500 425 억 4473326 N N 0 N 00 N
12 20250305 140836 57 100.00 KOSDAQ 제약 N N N N N 1283 -10 5 -0.77 68381233 53141 45.04 1270 1321 1270 1680 906 1293 1286.79 5.26 0 -10282 1343 1318 1296 1271 1249 1307 1260 425 387 500 900 1 1 85065562 1091 -11.66 0.56 12 0.06 -110.00 2273.00 2220 20240509 -42.21 1047 20241209 22.54 1556 -17.54 20250131 1270 1.02 20250305 2220 -42.21 20240509 1047 22.54 20241209 0.58 N 183490 500 425 억 4473326 N N 0 N 00 N