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
187420/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
20250306,160847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-95,5,-2.27,335006832,81322,182.58,4235,4235,4085,5440,2930,4185,4119.51,0.38,0,306,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1192,-32.46,4.33,12,0.28,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-95,5,-2.27,327628337,79519,178.53,4235,4235,4085,5440,2930,4185,4120.13,0.38,0,721,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1192,-32.46,4.33,12,0.27,-126.00,944.00,5930,20241030,-31.03,2880,20240805,42.01,5830,-29.85,20250106,4015,1.87,20250304,5930,-31.03,20241030,2880,42.01,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-85,5,-2.03,288016442,69855,156.83,4235,4235,4085,5440,2930,4185,4123.06,0.38,0,255,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1195,-32.54,4.34,12,0.24,-126.00,944.00,5930,20241030,-30.86,2880,20240805,42.36,5830,-29.67,20250106,4015,2.12,20250304,5930,-30.86,20241030,2880,42.36,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-35,5,-0.84,250476462,60745,136.38,4235,4235,4085,5440,2930,4185,4123.41,0.38,0,386,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1209,-32.94,4.40,12,0.21,-126.00,944.00,5930,20241030,-30.02,2880,20240805,44.10,5830,-28.82,20250106,4015,3.36,20250304,5930,-30.02,20241030,2880,44.10,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-40,5,-0.96,218813305,53070,119.15,4235,4235,4085,5440,2930,4185,4123.11,0.38,0,793,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1208,-32.90,4.39,12,0.18,-126.00,944.00,5930,20241030,-30.10,2880,20240805,43.92,5830,-28.90,20250106,4015,3.24,20250304,5930,-30.10,20241030,2880,43.92,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-25,5,-0.60,194951190,47315,106.23,4235,4235,4085,5440,2930,4185,4120.28,0.38,0,349,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1212,-33.02,4.41,12,0.16,-126.00,944.00,5930,20241030,-29.85,2880,20240805,44.44,5830,-28.64,20250106,4015,3.61,20250304,5930,-29.85,20241030,2880,44.44,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-50,5,-1.19,160934445,39095,87.77,4235,4235,4085,5440,2930,4185,4116.50,0.38,0,1065,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1205,-32.82,4.38,12,0.13,-126.00,944.00,5930,20241030,-30.27,2880,20240805,43.58,5830,-29.07,20250106,4015,2.99,20250304,5930,-30.27,20241030,2880,43.58,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250306,090847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-40,5,-0.96,48177070,11716,26.30,4235,4235,4105,5440,2930,4185,4112.07,0.38,0,239,4331,4257,4171,4097,4011,4295,4135,146,1255,500,2920,5,1,29135882,1208,-32.90,4.39,12,0.04,-126.00,944.00,5930,20241030,-30.10,2880,20240805,43.92,5830,-28.90,20250106,4015,3.24,20250304,5930,-30.10,20241030,2880,43.92,20240805,0.11,N,187420,500,145 억,,109778,N,N,0,N,00,N
20250305,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,60,2,1.45,184217121,43957,63.47,4085,4245,4085,5360,2890,4125,4190.86,0.34,0,10963,4398,4261,4138,4001,3878,4200,3940,146,1235,500,2880,5,1,29135882,1219,-33.21,4.43,12,0.15,-126.00,944.00,5930,20241030,-29.43,2880,20240805,45.31,5830,-28.22,20250106,4015,4.23,20250304,5930,-29.43,20241030,2880,45.31,20240805,0.11,N,187420,500,145 억,,98941,N,N,0,N,00,N
20250305,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,85,2,2.06,176509036,42119,60.82,4085,4245,4085,5360,2890,4125,4190.72,0.34,0,10897,4398,4261,4138,4001,3878,4200,3940,146,1235,500,2880,5,1,29135882,1227,-33.41,4.46,12,0.14,-126.00,944.00,5930,20241030,-29.01,2880,20240805,46.18,5830,-27.79,20250106,4015,4.86,20250304,5930,-29.01,20241030,2880,46.18,20240805,0.11,N,187420,500,145 억,,98941,N,N,0,N,00,N
20250305,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,70,2,1.70,156025986,37242,53.78,4085,4245,4085,5360,2890,4125,4189.52,0.34,0,7526,4398,4261,4138,4001,3878,4200,3940,146,1235,500,2880,5,1,29135882,1222,-33.29,4.44,12,0.13,-126.00,944.00,5930,20241030,-29.26,2880,20240805,45.66,5830,-28.04,20250106,4015,4.48,20250304,5930,-29.26,20241030,2880,45.66,20240805,0.11,N,187420,500,145 억,,98941,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 160847 57 100.00 KOSDAQ 제약 N N N N N 4090 -95 5 -2.27 335006832 81322 182.58 4235 4235 4085 5440 2930 4185 4119.51 0.38 0 306 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1192 -32.46 4.33 12 0.28 -126.00 944.00 5930 20241030 -31.03 2880 20240805 42.01 5830 -29.85 20250106 4015 1.87 20250304 5930 -31.03 20241030 2880 42.01 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
3 20250306 150846 57 100.00 KOSDAQ 제약 N N N N N 4090 -95 5 -2.27 327628337 79519 178.53 4235 4235 4085 5440 2930 4185 4120.13 0.38 0 721 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1192 -32.46 4.33 12 0.27 -126.00 944.00 5930 20241030 -31.03 2880 20240805 42.01 5830 -29.85 20250106 4015 1.87 20250304 5930 -31.03 20241030 2880 42.01 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
4 20250306 140845 57 100.00 KOSDAQ 제약 N N N N N 4100 -85 5 -2.03 288016442 69855 156.83 4235 4235 4085 5440 2930 4185 4123.06 0.38 0 255 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1195 -32.54 4.34 12 0.24 -126.00 944.00 5930 20241030 -30.86 2880 20240805 42.36 5830 -29.67 20250106 4015 2.12 20250304 5930 -30.86 20241030 2880 42.36 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
5 20250306 130846 57 100.00 KOSDAQ 제약 N N N N N 4150 -35 5 -0.84 250476462 60745 136.38 4235 4235 4085 5440 2930 4185 4123.41 0.38 0 386 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1209 -32.94 4.40 12 0.21 -126.00 944.00 5930 20241030 -30.02 2880 20240805 44.10 5830 -28.82 20250106 4015 3.36 20250304 5930 -30.02 20241030 2880 44.10 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
6 20250306 120845 57 100.00 KOSDAQ 제약 N N N N N 4145 -40 5 -0.96 218813305 53070 119.15 4235 4235 4085 5440 2930 4185 4123.11 0.38 0 793 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1208 -32.90 4.39 12 0.18 -126.00 944.00 5930 20241030 -30.10 2880 20240805 43.92 5830 -28.90 20250106 4015 3.24 20250304 5930 -30.10 20241030 2880 43.92 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
7 20250306 110842 57 100.00 KOSDAQ 제약 N N N N N 4160 -25 5 -0.60 194951190 47315 106.23 4235 4235 4085 5440 2930 4185 4120.28 0.38 0 349 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1212 -33.02 4.41 12 0.16 -126.00 944.00 5930 20241030 -29.85 2880 20240805 44.44 5830 -28.64 20250106 4015 3.61 20250304 5930 -29.85 20241030 2880 44.44 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
8 20250306 100845 57 100.00 KOSDAQ 제약 N N N N N 4135 -50 5 -1.19 160934445 39095 87.77 4235 4235 4085 5440 2930 4185 4116.50 0.38 0 1065 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1205 -32.82 4.38 12 0.13 -126.00 944.00 5930 20241030 -30.27 2880 20240805 43.58 5830 -29.07 20250106 4015 2.99 20250304 5930 -30.27 20241030 2880 43.58 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
9 20250306 090847 57 100.00 KOSDAQ 제약 N N N N N 4145 -40 5 -0.96 48177070 11716 26.30 4235 4235 4105 5440 2930 4185 4112.07 0.38 0 239 4331 4257 4171 4097 4011 4295 4135 146 1255 500 2920 5 1 29135882 1208 -32.90 4.39 12 0.04 -126.00 944.00 5930 20241030 -30.10 2880 20240805 43.92 5830 -28.90 20250106 4015 3.24 20250304 5930 -30.10 20241030 2880 43.92 20240805 0.11 N 187420 500 145 억 109778 N N 0 N 00 N
10 20250305 160836 57 100.00 KOSDAQ 제약 N N N N N 4185 60 2 1.45 184217121 43957 63.47 4085 4245 4085 5360 2890 4125 4190.86 0.34 0 10963 4398 4261 4138 4001 3878 4200 3940 146 1235 500 2880 5 1 29135882 1219 -33.21 4.43 12 0.15 -126.00 944.00 5930 20241030 -29.43 2880 20240805 45.31 5830 -28.22 20250106 4015 4.23 20250304 5930 -29.43 20241030 2880 45.31 20240805 0.11 N 187420 500 145 억 98941 N N 0 N 00 N
11 20250305 150840 57 100.00 KOSDAQ 제약 N N N N N 4210 85 2 2.06 176509036 42119 60.82 4085 4245 4085 5360 2890 4125 4190.72 0.34 0 10897 4398 4261 4138 4001 3878 4200 3940 146 1235 500 2880 5 1 29135882 1227 -33.41 4.46 12 0.14 -126.00 944.00 5930 20241030 -29.01 2880 20240805 46.18 5830 -27.79 20250106 4015 4.86 20250304 5930 -29.01 20241030 2880 46.18 20240805 0.11 N 187420 500 145 억 98941 N N 0 N 00 N
12 20250305 140838 57 100.00 KOSDAQ 제약 N N N N N 4195 70 2 1.70 156025986 37242 53.78 4085 4245 4085 5360 2890 4125 4189.52 0.34 0 7526 4398 4261 4138 4001 3878 4200 3940 146 1235 500 2880 5 1 29135882 1222 -33.29 4.44 12 0.13 -126.00 944.00 5930 20241030 -29.26 2880 20240805 45.66 5830 -28.04 20250106 4015 4.48 20250304 5930 -29.26 20241030 2880 45.66 20240805 0.11 N 187420 500 145 억 98941 N N 0 N 00 N