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
200230/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
20250306,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3875,-70,5,-1.77,34158180,8716,34.55,3925,3985,3830,5120,2765,3945,3919.02,0.00,0,-1461,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,466,3.23,0.43,12,0.07,1199.00,9005.00,9300,20240605,-58.33,3795,20250304,2.11,5880,-34.10,20250102,3795,2.11,20250304,6480,-40.20,20241230,520,645.19,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3880,-65,5,-1.65,32255620,8225,32.61,3925,3985,3830,5120,2765,3945,3921.66,0.00,0,-1323,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,467,3.24,0.43,12,0.07,1199.00,9005.00,9300,20240605,-58.28,3795,20250304,2.24,5880,-34.01,20250102,3795,2.24,20250304,6480,-40.12,20241230,520,646.15,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3920,-25,5,-0.63,29828700,7600,30.13,3925,3985,3830,5120,2765,3945,3924.83,0.00,0,-1365,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,471,3.27,0.44,12,0.06,1199.00,9005.00,9300,20240605,-57.85,3795,20250304,3.29,5880,-33.33,20250102,3795,3.29,20250304,6480,-39.51,20241230,520,653.85,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,130900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3900,-45,5,-1.14,26605470,6772,26.85,3925,3985,3830,5120,2765,3945,3928.75,0.00,0,-1365,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,469,3.25,0.43,12,0.06,1199.00,9005.00,9300,20240605,-58.06,3795,20250304,2.77,5880,-33.67,20250102,3795,2.77,20250304,6480,-39.81,20241230,520,650.00,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,120859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,-40,5,-1.01,23356705,5939,23.54,3925,3985,3830,5120,2765,3945,3932.77,0.00,0,-1365,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,470,3.26,0.43,12,0.05,1199.00,9005.00,9300,20240605,-58.01,3795,20250304,2.90,5880,-33.59,20250102,3795,2.90,20250304,6480,-39.74,20241230,520,650.96,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,-40,5,-1.01,18953130,4811,19.07,3925,3985,3830,5120,2765,3945,3939.54,0.00,0,-1376,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,470,3.26,0.43,12,0.04,1199.00,9005.00,9300,20240605,-58.01,3795,20250304,2.90,5880,-33.59,20250102,3795,2.90,20250304,6480,-39.74,20241230,520,650.96,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3905,-40,5,-1.01,18270000,4636,18.38,3925,3985,3830,5120,2765,3945,3940.90,0.00,0,-1428,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,470,3.26,0.43,12,0.04,1199.00,9005.00,9300,20240605,-58.01,3795,20250304,2.90,5880,-33.59,20250102,3795,2.90,20250304,6480,-39.74,20241230,520,650.96,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250306,090901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3985,40,2,1.01,3185610,810,3.21,3925,3985,3925,5120,2765,3945,3932.85,0.00,0,480,4178,4061,3983,3866,3788,4022,3827,120,1175,1000,2600,5,1,12025023,479,3.32,0.44,12,0.01,1199.00,9005.00,9300,20240605,-57.15,3795,20250304,5.01,5880,-32.23,20250102,3795,5.01,20250304,6480,-38.50,20241230,520,666.35,20241125,1.07,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250305,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3945,65,2,1.68,100263037,25226,56.49,4000,4100,3905,5040,2720,3880,3974.59,0.00,0,7727,4163,4021,3908,3766,3653,3965,3710,120,1160,1000,2560,5,1,12025023,474,3.29,0.44,12,0.21,1199.00,9005.00,9300,20240605,-57.58,3795,20250304,3.95,5880,-32.91,20250102,3795,3.95,20250304,6480,-39.12,20241230,520,658.65,20241125,1.09,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250305,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3955,75,2,1.93,96976832,24393,54.63,4000,4100,3905,5040,2720,3880,3975.60,0.00,0,7697,4163,4021,3908,3766,3653,3965,3710,120,1160,1000,2560,5,1,12025023,476,3.30,0.44,12,0.20,1199.00,9005.00,9300,20240605,-57.47,3795,20250304,4.22,5880,-32.74,20250102,3795,4.22,20250304,6480,-38.97,20241230,520,660.58,20241125,1.09,N,200230,1000,120 억,,0,N,N,0,N,00,N
20250305,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3960,80,2,2.06,96189047,24194,54.18,4000,4100,3905,5040,2720,3880,3975.74,0.00,0,7655,4163,4021,3908,3766,3653,3965,3710,120,1160,1000,2560,5,1,12025023,476,3.30,0.44,12,0.20,1199.00,9005.00,9300,20240605,-57.42,3795,20250304,4.35,5880,-32.65,20250102,3795,4.35,20250304,6480,-38.89,20241230,520,661.54,20241125,1.09,N,200230,1000,120 억,,0,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 160900 57 100.00 KOSDAQ 제약 N N N N N 3875 -70 5 -1.77 34158180 8716 34.55 3925 3985 3830 5120 2765 3945 3919.02 0.00 0 -1461 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 466 3.23 0.43 12 0.07 1199.00 9005.00 9300 20240605 -58.33 3795 20250304 2.11 5880 -34.10 20250102 3795 2.11 20250304 6480 -40.20 20241230 520 645.19 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
3 20250306 150859 57 100.00 KOSDAQ 제약 N N N N N 3880 -65 5 -1.65 32255620 8225 32.61 3925 3985 3830 5120 2765 3945 3921.66 0.00 0 -1323 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 467 3.24 0.43 12 0.07 1199.00 9005.00 9300 20240605 -58.28 3795 20250304 2.24 5880 -34.01 20250102 3795 2.24 20250304 6480 -40.12 20241230 520 646.15 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
4 20250306 140858 57 100.00 KOSDAQ 제약 N N N N N 3920 -25 5 -0.63 29828700 7600 30.13 3925 3985 3830 5120 2765 3945 3924.83 0.00 0 -1365 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 471 3.27 0.44 12 0.06 1199.00 9005.00 9300 20240605 -57.85 3795 20250304 3.29 5880 -33.33 20250102 3795 3.29 20250304 6480 -39.51 20241230 520 653.85 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
5 20250306 130900 57 100.00 KOSDAQ 제약 N N N N N 3900 -45 5 -1.14 26605470 6772 26.85 3925 3985 3830 5120 2765 3945 3928.75 0.00 0 -1365 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 469 3.25 0.43 12 0.06 1199.00 9005.00 9300 20240605 -58.06 3795 20250304 2.77 5880 -33.67 20250102 3795 2.77 20250304 6480 -39.81 20241230 520 650.00 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
6 20250306 120859 57 100.00 KOSDAQ 제약 N N N N N 3905 -40 5 -1.01 23356705 5939 23.54 3925 3985 3830 5120 2765 3945 3932.77 0.00 0 -1365 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 470 3.26 0.43 12 0.05 1199.00 9005.00 9300 20240605 -58.01 3795 20250304 2.90 5880 -33.59 20250102 3795 2.90 20250304 6480 -39.74 20241230 520 650.96 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
7 20250306 110856 57 100.00 KOSDAQ 제약 N N N N N 3905 -40 5 -1.01 18953130 4811 19.07 3925 3985 3830 5120 2765 3945 3939.54 0.00 0 -1376 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 470 3.26 0.43 12 0.04 1199.00 9005.00 9300 20240605 -58.01 3795 20250304 2.90 5880 -33.59 20250102 3795 2.90 20250304 6480 -39.74 20241230 520 650.96 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
8 20250306 100858 57 100.00 KOSDAQ 제약 N N N N N 3905 -40 5 -1.01 18270000 4636 18.38 3925 3985 3830 5120 2765 3945 3940.90 0.00 0 -1428 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 470 3.26 0.43 12 0.04 1199.00 9005.00 9300 20240605 -58.01 3795 20250304 2.90 5880 -33.59 20250102 3795 2.90 20250304 6480 -39.74 20241230 520 650.96 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
9 20250306 090901 57 100.00 KOSDAQ 제약 N N N N N 3985 40 2 1.01 3185610 810 3.21 3925 3985 3925 5120 2765 3945 3932.85 0.00 0 480 4178 4061 3983 3866 3788 4022 3827 120 1175 1000 2600 5 1 12025023 479 3.32 0.44 12 0.01 1199.00 9005.00 9300 20240605 -57.15 3795 20250304 5.01 5880 -32.23 20250102 3795 5.01 20250304 6480 -38.50 20241230 520 666.35 20241125 1.07 N 200230 1000 120 억 0 N N 0 N 00 N
10 20250305 160849 57 100.00 KOSDAQ 제약 N N N N N 3945 65 2 1.68 100263037 25226 56.49 4000 4100 3905 5040 2720 3880 3974.59 0.00 0 7727 4163 4021 3908 3766 3653 3965 3710 120 1160 1000 2560 5 1 12025023 474 3.29 0.44 12 0.21 1199.00 9005.00 9300 20240605 -57.58 3795 20250304 3.95 5880 -32.91 20250102 3795 3.95 20250304 6480 -39.12 20241230 520 658.65 20241125 1.09 N 200230 1000 120 억 0 N N 0 N 00 N
11 20250305 150853 57 100.00 KOSDAQ 제약 N N N N N 3955 75 2 1.93 96976832 24393 54.63 4000 4100 3905 5040 2720 3880 3975.60 0.00 0 7697 4163 4021 3908 3766 3653 3965 3710 120 1160 1000 2560 5 1 12025023 476 3.30 0.44 12 0.20 1199.00 9005.00 9300 20240605 -57.47 3795 20250304 4.22 5880 -32.74 20250102 3795 4.22 20250304 6480 -38.97 20241230 520 660.58 20241125 1.09 N 200230 1000 120 억 0 N N 0 N 00 N
12 20250305 140851 57 100.00 KOSDAQ 제약 N N N N N 3960 80 2 2.06 96189047 24194 54.18 4000 4100 3905 5040 2720 3880 3975.74 0.00 0 7655 4163 4021 3908 3766 3653 3965 3710 120 1160 1000 2560 5 1 12025023 476 3.30 0.44 12 0.20 1199.00 9005.00 9300 20240605 -57.42 3795 20250304 4.35 5880 -32.65 20250102 3795 4.35 20250304 6480 -38.89 20241230 520 661.54 20241125 1.09 N 200230 1000 120 억 0 N N 0 N 00 N