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
191420/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
20250306,160851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15650,150,2,0.97,117825240,7534,101.37,15600,16200,15320,20150,10850,15500,15639.13,0.87,0,1133,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1269,-54.72,2.62,12,0.09,-286.00,5976.00,26100,20240522,-40.04,10900,20240222,43.58,20500,-23.66,20250213,12330,26.93,20250102,26100,-40.04,20240522,11370,37.64,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,200,2,1.29,112911140,7220,97.15,15600,16200,15320,20150,10850,15500,15638.66,0.87,0,1252,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1273,-54.90,2.63,12,0.09,-286.00,5976.00,26100,20240522,-39.85,10900,20240222,44.04,20500,-23.41,20250213,12330,27.33,20250102,26100,-39.85,20240522,11370,38.08,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15600,100,2,0.65,112566400,7198,96.85,15600,16200,15320,20150,10850,15500,15638.57,0.87,0,1266,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1265,-54.55,2.61,12,0.09,-286.00,5976.00,26100,20240522,-40.23,10900,20240222,43.12,20500,-23.90,20250213,12330,26.52,20250102,26100,-40.23,20240522,11370,37.20,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15450,-50,5,-0.32,81575030,5210,70.10,15600,16200,15320,20150,10850,15500,15657.40,0.87,0,1180,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1253,-54.02,2.59,12,0.06,-286.00,5976.00,26100,20240522,-40.80,10900,20240222,41.74,20500,-24.63,20250213,12330,25.30,20250102,26100,-40.80,20240522,11370,35.88,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15700,200,2,1.29,80910300,5167,69.52,15600,16200,15320,20150,10850,15500,15659.05,0.87,0,1163,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1273,-54.90,2.63,12,0.06,-286.00,5976.00,26100,20240522,-39.85,10900,20240222,44.04,20500,-23.41,20250213,12330,27.33,20250102,26100,-39.85,20240522,11370,38.08,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15560,60,2,0.39,65069660,4139,55.69,15600,16200,15320,20150,10850,15500,15721.11,0.87,0,1177,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1262,-54.41,2.60,12,0.05,-286.00,5976.00,26100,20240522,-40.38,10900,20240222,42.75,20500,-24.10,20250213,12330,26.20,20250102,26100,-40.38,20240522,11370,36.85,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,250,2,1.61,51976730,3296,44.35,15600,16200,15320,20150,10850,15500,15769.64,0.87,0,776,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1277,-55.07,2.64,12,0.04,-286.00,5976.00,26100,20240522,-39.66,10900,20240222,44.50,20500,-23.17,20250213,12330,27.74,20250102,26100,-39.66,20240522,11370,38.52,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250306,090851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15540,40,2,0.26,5521630,355,4.78,15600,15600,15500,20150,10850,15500,15553.89,0.87,0,-214,16553,16026,15613,15086,14673,15970,15030,41,4650,500,10230,10,1,8108834,1260,-54.34,2.60,12,0.00,-286.00,5976.00,26100,20240522,-40.46,10900,20240222,42.57,20500,-24.20,20250213,12330,26.03,20250102,26100,-40.46,20240522,11370,36.68,20241204,0.58,N,191420,500,40 억,,70565,N,N,0,N,00,N
20250305,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,0,3,0.00,115058850,7430,137.85,15500,16140,15200,20150,10850,15500,15485.71,0.88,0,-564,16113,15806,15543,15236,14973,15785,15215,41,4650,500,10230,10,1,8108834,1257,-54.20,2.59,12,0.09,-286.00,5976.00,26100,20240522,-40.61,10750,20240221,44.19,20500,-24.39,20250213,12330,25.71,20250102,26100,-40.61,20240522,11370,36.32,20241204,0.58,N,191420,500,40 억,,71129,N,N,0,N,00,N
20250305,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15590,90,2,0.58,102823510,6640,123.19,15500,16140,15200,20150,10850,15500,15485.47,0.88,0,-186,16113,15806,15543,15236,14973,15785,15215,41,4650,500,10230,10,1,8108834,1264,-54.51,2.61,12,0.08,-286.00,5976.00,26100,20240522,-40.27,10750,20240221,45.02,20500,-23.95,20250213,12330,26.44,20250102,26100,-40.27,20240522,11370,37.12,20241204,0.58,N,191420,500,40 억,,71129,N,N,0,N,00,N
20250305,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15570,70,2,0.45,53866260,3474,64.45,15500,16140,15200,20150,10850,15500,15505.54,0.88,0,-989,16113,15806,15543,15236,14973,15785,15215,41,4650,500,10230,10,1,8108834,1263,-54.44,2.61,12,0.04,-286.00,5976.00,26100,20240522,-40.34,10750,20240221,44.84,20500,-24.05,20250213,12330,26.28,20250102,26100,-40.34,20240522,11370,36.94,20241204,0.58,N,191420,500,40 억,,71129,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 160851 57 100.00 KOSDAQ 제약 N N N N N 15650 150 2 0.97 117825240 7534 101.37 15600 16200 15320 20150 10850 15500 15639.13 0.87 0 1133 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1269 -54.72 2.62 12 0.09 -286.00 5976.00 26100 20240522 -40.04 10900 20240222 43.58 20500 -23.66 20250213 12330 26.93 20250102 26100 -40.04 20240522 11370 37.64 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
3 20250306 150850 57 100.00 KOSDAQ 제약 N N N N N 15700 200 2 1.29 112911140 7220 97.15 15600 16200 15320 20150 10850 15500 15638.66 0.87 0 1252 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1273 -54.90 2.63 12 0.09 -286.00 5976.00 26100 20240522 -39.85 10900 20240222 44.04 20500 -23.41 20250213 12330 27.33 20250102 26100 -39.85 20240522 11370 38.08 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
4 20250306 140849 57 100.00 KOSDAQ 제약 N N N N N 15600 100 2 0.65 112566400 7198 96.85 15600 16200 15320 20150 10850 15500 15638.57 0.87 0 1266 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1265 -54.55 2.61 12 0.09 -286.00 5976.00 26100 20240522 -40.23 10900 20240222 43.12 20500 -23.90 20250213 12330 26.52 20250102 26100 -40.23 20240522 11370 37.20 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
5 20250306 130850 57 100.00 KOSDAQ 제약 N N N N N 15450 -50 5 -0.32 81575030 5210 70.10 15600 16200 15320 20150 10850 15500 15657.40 0.87 0 1180 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1253 -54.02 2.59 12 0.06 -286.00 5976.00 26100 20240522 -40.80 10900 20240222 41.74 20500 -24.63 20250213 12330 25.30 20250102 26100 -40.80 20240522 11370 35.88 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
6 20250306 120849 57 100.00 KOSDAQ 제약 N N N N N 15700 200 2 1.29 80910300 5167 69.52 15600 16200 15320 20150 10850 15500 15659.05 0.87 0 1163 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1273 -54.90 2.63 12 0.06 -286.00 5976.00 26100 20240522 -39.85 10900 20240222 44.04 20500 -23.41 20250213 12330 27.33 20250102 26100 -39.85 20240522 11370 38.08 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
7 20250306 110846 57 100.00 KOSDAQ 제약 N N N N N 15560 60 2 0.39 65069660 4139 55.69 15600 16200 15320 20150 10850 15500 15721.11 0.87 0 1177 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1262 -54.41 2.60 12 0.05 -286.00 5976.00 26100 20240522 -40.38 10900 20240222 42.75 20500 -24.10 20250213 12330 26.20 20250102 26100 -40.38 20240522 11370 36.85 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
8 20250306 100848 57 100.00 KOSDAQ 제약 N N N N N 15750 250 2 1.61 51976730 3296 44.35 15600 16200 15320 20150 10850 15500 15769.64 0.87 0 776 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1277 -55.07 2.64 12 0.04 -286.00 5976.00 26100 20240522 -39.66 10900 20240222 44.50 20500 -23.17 20250213 12330 27.74 20250102 26100 -39.66 20240522 11370 38.52 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
9 20250306 090851 57 100.00 KOSDAQ 제약 N N N N N 15540 40 2 0.26 5521630 355 4.78 15600 15600 15500 20150 10850 15500 15553.89 0.87 0 -214 16553 16026 15613 15086 14673 15970 15030 41 4650 500 10230 10 1 8108834 1260 -54.34 2.60 12 0.00 -286.00 5976.00 26100 20240522 -40.46 10900 20240222 42.57 20500 -24.20 20250213 12330 26.03 20250102 26100 -40.46 20240522 11370 36.68 20241204 0.58 N 191420 500 40 억 70565 N N 0 N 00 N
10 20250305 160840 57 100.00 KOSDAQ 제약 N N N N N 15500 0 3 0.00 115058850 7430 137.85 15500 16140 15200 20150 10850 15500 15485.71 0.88 0 -564 16113 15806 15543 15236 14973 15785 15215 41 4650 500 10230 10 1 8108834 1257 -54.20 2.59 12 0.09 -286.00 5976.00 26100 20240522 -40.61 10750 20240221 44.19 20500 -24.39 20250213 12330 25.71 20250102 26100 -40.61 20240522 11370 36.32 20241204 0.58 N 191420 500 40 억 71129 N N 0 N 00 N
11 20250305 150843 57 100.00 KOSDAQ 제약 N N N N N 15590 90 2 0.58 102823510 6640 123.19 15500 16140 15200 20150 10850 15500 15485.47 0.88 0 -186 16113 15806 15543 15236 14973 15785 15215 41 4650 500 10230 10 1 8108834 1264 -54.51 2.61 12 0.08 -286.00 5976.00 26100 20240522 -40.27 10750 20240221 45.02 20500 -23.95 20250213 12330 26.44 20250102 26100 -40.27 20240522 11370 37.12 20241204 0.58 N 191420 500 40 억 71129 N N 0 N 00 N
12 20250305 140842 57 100.00 KOSDAQ 제약 N N N N N 15570 70 2 0.45 53866260 3474 64.45 15500 16140 15200 20150 10850 15500 15505.54 0.88 0 -989 16113 15806 15543 15236 14973 15785 15215 41 4650 500 10230 10 1 8108834 1263 -54.44 2.61 12 0.04 -286.00 5976.00 26100 20240522 -40.34 10750 20240221 44.84 20500 -24.05 20250213 12330 26.28 20250102 26100 -40.34 20240522 11370 36.94 20241204 0.58 N 191420 500 40 억 71129 N N 0 N 00 N