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
222110/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
20250306,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-170,5,-3.24,107930640,21285,229.04,5240,5270,5020,6810,3670,5240,5070.74,7.15,0,-650,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,654,-12.07,4.31,12,0.17,-420.00,1177.00,7770,20241111,-34.75,3750,20240806,35.20,5980,-15.22,20250107,4450,13.93,20250203,7770,-34.75,20241111,3750,35.20,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-150,5,-2.86,80588410,15860,170.67,5240,5270,5050,6810,3670,5240,5081.24,7.15,0,-369,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,657,-12.12,4.32,12,0.12,-420.00,1177.00,7770,20241111,-34.49,3750,20240806,35.73,5980,-14.88,20250107,4450,14.38,20250203,7770,-34.49,20241111,3750,35.73,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,-180,5,-3.44,56946210,11188,120.39,5240,5270,5060,6810,3670,5240,5089.94,7.15,0,-910,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,653,-12.05,4.30,12,0.09,-420.00,1177.00,7770,20241111,-34.88,3750,20240806,34.93,5980,-15.38,20250107,4450,13.71,20250203,7770,-34.88,20241111,3750,34.93,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,-160,5,-3.05,34404490,6768,72.83,5240,5270,5060,6810,3670,5240,5083.41,7.15,0,-962,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,655,-12.10,4.32,12,0.05,-420.00,1177.00,7770,20241111,-34.62,3750,20240806,35.47,5980,-15.05,20250107,4450,14.16,20250203,7770,-34.62,20241111,3750,35.47,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-170,5,-3.24,23674530,4651,50.05,5240,5270,5060,6810,3670,5240,5090.20,7.15,0,-794,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,654,-12.07,4.31,12,0.04,-420.00,1177.00,7770,20241111,-34.75,3750,20240806,35.20,5980,-15.22,20250107,4450,13.93,20250203,7770,-34.75,20241111,3750,35.20,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5080,-160,5,-3.05,13069640,2559,27.54,5240,5270,5060,6810,3670,5240,5107.32,7.15,0,-749,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,655,-12.10,4.32,12,0.02,-420.00,1177.00,7770,20241111,-34.62,3750,20240806,35.47,5980,-15.05,20250107,4450,14.16,20250203,7770,-34.62,20241111,3750,35.47,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-120,5,-2.29,4449810,863,9.29,5240,5270,5120,6810,3670,5240,5156.21,7.15,0,-459,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,660,-12.19,4.35,12,0.01,-420.00,1177.00,7770,20241111,-34.11,3750,20240806,36.53,5980,-14.38,20250107,4450,15.06,20250203,7770,-34.11,20241111,3750,36.53,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250306,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-80,5,-1.53,78490,15,0.16,5240,5270,5160,6810,3670,5240,5232.67,7.15,0,-3,5373,5306,5223,5156,5073,5265,5115,64,1570,500,3240,10,1,12898197,666,-12.29,4.38,12,0.00,-420.00,1177.00,7770,20241111,-33.59,3750,20240806,37.60,5980,-13.71,20250107,4450,15.96,20250203,7770,-33.59,20241111,3750,37.60,20240806,0.00,N,222110,500,64 억,,921806,N,N,0,N,00,N
20250305,160917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,48281940,9292,22.27,5270,5290,5140,6810,3670,5240,5196.08,7.15,0,-1032,5666,5452,5186,4972,4706,5560,5080,64,1570,500,3240,10,1,12898197,676,-12.48,4.45,12,0.07,-420.00,1177.00,7770,20241111,-32.56,3750,20240806,39.73,5980,-12.37,20250107,4450,17.75,20250203,7770,-32.56,20241111,3750,39.73,20240806,0.00,N,222110,500,64 억,,922838,N,N,0,N,00,N
20250305,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,0,3,0.00,43773940,8428,20.20,5270,5290,5140,6810,3670,5240,5193.87,7.15,0,-854,5666,5452,5186,4972,4706,5560,5080,64,1570,500,3240,10,1,12898197,676,-12.48,4.45,12,0.07,-420.00,1177.00,7770,20241111,-32.56,3750,20240806,39.73,5980,-12.37,20250107,4450,17.75,20250203,7770,-32.56,20241111,3750,39.73,20240806,0.00,N,222110,500,64 억,,922838,N,N,0,N,00,N
20250305,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-40,5,-0.76,32757290,6306,15.11,5270,5290,5140,6810,3670,5240,5194.62,7.15,0,-765,5666,5452,5186,4972,4706,5560,5080,64,1570,500,3240,10,1,12898197,671,-12.38,4.42,12,0.05,-420.00,1177.00,7770,20241111,-33.08,3750,20240806,38.67,5980,-13.04,20250107,4450,16.85,20250203,7770,-33.08,20241111,3750,38.67,20240806,0.00,N,222110,500,64 억,,922838,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 160928 57 100.00 KOSDAQ 제약 N N N N N 5070 -170 5 -3.24 107930640 21285 229.04 5240 5270 5020 6810 3670 5240 5070.74 7.15 0 -650 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 654 -12.07 4.31 12 0.17 -420.00 1177.00 7770 20241111 -34.75 3750 20240806 35.20 5980 -15.22 20250107 4450 13.93 20250203 7770 -34.75 20241111 3750 35.20 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
3 20250306 150927 57 100.00 KOSDAQ 제약 N N N N N 5090 -150 5 -2.86 80588410 15860 170.67 5240 5270 5050 6810 3670 5240 5081.24 7.15 0 -369 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 657 -12.12 4.32 12 0.12 -420.00 1177.00 7770 20241111 -34.49 3750 20240806 35.73 5980 -14.88 20250107 4450 14.38 20250203 7770 -34.49 20241111 3750 35.73 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
4 20250306 140927 57 100.00 KOSDAQ 제약 N N N N N 5060 -180 5 -3.44 56946210 11188 120.39 5240 5270 5060 6810 3670 5240 5089.94 7.15 0 -910 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 653 -12.05 4.30 12 0.09 -420.00 1177.00 7770 20241111 -34.88 3750 20240806 34.93 5980 -15.38 20250107 4450 13.71 20250203 7770 -34.88 20241111 3750 34.93 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
5 20250306 130928 57 100.00 KOSDAQ 제약 N N N N N 5080 -160 5 -3.05 34404490 6768 72.83 5240 5270 5060 6810 3670 5240 5083.41 7.15 0 -962 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 655 -12.10 4.32 12 0.05 -420.00 1177.00 7770 20241111 -34.62 3750 20240806 35.47 5980 -15.05 20250107 4450 14.16 20250203 7770 -34.62 20241111 3750 35.47 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
6 20250306 120927 57 100.00 KOSDAQ 제약 N N N N N 5070 -170 5 -3.24 23674530 4651 50.05 5240 5270 5060 6810 3670 5240 5090.20 7.15 0 -794 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 654 -12.07 4.31 12 0.04 -420.00 1177.00 7770 20241111 -34.75 3750 20240806 35.20 5980 -15.22 20250107 4450 13.93 20250203 7770 -34.75 20241111 3750 35.20 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
7 20250306 110924 57 100.00 KOSDAQ 제약 N N N N N 5080 -160 5 -3.05 13069640 2559 27.54 5240 5270 5060 6810 3670 5240 5107.32 7.15 0 -749 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 655 -12.10 4.32 12 0.02 -420.00 1177.00 7770 20241111 -34.62 3750 20240806 35.47 5980 -15.05 20250107 4450 14.16 20250203 7770 -34.62 20241111 3750 35.47 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
8 20250306 100926 57 100.00 KOSDAQ 제약 N N N N N 5120 -120 5 -2.29 4449810 863 9.29 5240 5270 5120 6810 3670 5240 5156.21 7.15 0 -459 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 660 -12.19 4.35 12 0.01 -420.00 1177.00 7770 20241111 -34.11 3750 20240806 36.53 5980 -14.38 20250107 4450 15.06 20250203 7770 -34.11 20241111 3750 36.53 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
9 20250306 090929 57 100.00 KOSDAQ 제약 N N N N N 5160 -80 5 -1.53 78490 15 0.16 5240 5270 5160 6810 3670 5240 5232.67 7.15 0 -3 5373 5306 5223 5156 5073 5265 5115 64 1570 500 3240 10 1 12898197 666 -12.29 4.38 12 0.00 -420.00 1177.00 7770 20241111 -33.59 3750 20240806 37.60 5980 -13.71 20250107 4450 15.96 20250203 7770 -33.59 20241111 3750 37.60 20240806 0.00 N 222110 500 64 억 921806 N N 0 N 00 N
10 20250305 160917 57 100.00 KOSDAQ 제약 N N N N N 5240 0 3 0.00 48281940 9292 22.27 5270 5290 5140 6810 3670 5240 5196.08 7.15 0 -1032 5666 5452 5186 4972 4706 5560 5080 64 1570 500 3240 10 1 12898197 676 -12.48 4.45 12 0.07 -420.00 1177.00 7770 20241111 -32.56 3750 20240806 39.73 5980 -12.37 20250107 4450 17.75 20250203 7770 -32.56 20241111 3750 39.73 20240806 0.00 N 222110 500 64 억 922838 N N 0 N 00 N
11 20250305 150921 57 100.00 KOSDAQ 제약 N N N N N 5240 0 3 0.00 43773940 8428 20.20 5270 5290 5140 6810 3670 5240 5193.87 7.15 0 -854 5666 5452 5186 4972 4706 5560 5080 64 1570 500 3240 10 1 12898197 676 -12.48 4.45 12 0.07 -420.00 1177.00 7770 20241111 -32.56 3750 20240806 39.73 5980 -12.37 20250107 4450 17.75 20250203 7770 -32.56 20241111 3750 39.73 20240806 0.00 N 222110 500 64 억 922838 N N 0 N 00 N
12 20250305 140919 57 100.00 KOSDAQ 제약 N N N N N 5200 -40 5 -0.76 32757290 6306 15.11 5270 5290 5140 6810 3670 5240 5194.62 7.15 0 -765 5666 5452 5186 4972 4706 5560 5080 64 1570 500 3240 10 1 12898197 671 -12.38 4.42 12 0.05 -420.00 1177.00 7770 20241111 -33.08 3750 20240806 38.67 5980 -13.04 20250107 4450 16.85 20250203 7770 -33.08 20241111 3750 38.67 20240806 0.00 N 222110 500 64 억 922838 N N 0 N 00 N