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
225220/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
20250306,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-5,5,-0.19,116153669,45747,62.48,2575,2700,2505,3380,1820,2600,2539.04,0.27,0,-16134,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,498,-9.04,0.51,12,0.24,-287.00,5136.00,5140,20240819,-49.51,1980,20241209,31.06,3030,-14.36,20250211,2175,19.31,20250102,5140,-49.51,20240819,1980,31.06,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-15,5,-0.58,110522604,43574,59.51,2575,2700,2505,3380,1820,2600,2536.43,0.27,0,-15199,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,496,-9.01,0.50,12,0.23,-287.00,5136.00,5140,20240819,-49.71,1980,20241209,30.56,3030,-14.69,20250211,2175,18.85,20250102,5140,-49.71,20240819,1980,30.56,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,140930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-40,5,-1.54,101640944,40128,54.80,2575,2700,2505,3380,1820,2600,2532.92,0.27,0,-14249,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,491,-8.92,0.50,12,0.21,-287.00,5136.00,5140,20240819,-50.19,1980,20241209,29.29,3030,-15.51,20250211,2175,17.70,20250102,5140,-50.19,20240819,1980,29.29,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,-75,5,-2.88,91457279,36110,49.32,2575,2700,2505,3380,1820,2600,2532.74,0.27,0,-12838,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,485,-8.80,0.49,12,0.19,-287.00,5136.00,5140,20240819,-50.88,1980,20241209,27.53,3030,-16.67,20250211,2175,16.09,20250102,5140,-50.88,20240819,1980,27.53,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-50,5,-1.92,78208004,30883,42.18,2575,2700,2505,3380,1820,2600,2532.40,0.27,0,-10023,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,489,-8.89,0.50,12,0.16,-287.00,5136.00,5140,20240819,-50.39,1980,20241209,28.79,3030,-15.84,20250211,2175,17.24,20250102,5140,-50.39,20240819,1980,28.79,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,-70,5,-2.69,77374939,30556,41.73,2575,2700,2505,3380,1820,2600,2532.23,0.27,0,-9735,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,486,-8.82,0.49,12,0.16,-287.00,5136.00,5140,20240819,-50.78,1980,20241209,27.78,3030,-16.50,20250211,2175,16.32,20250102,5140,-50.78,20240819,1980,27.78,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-85,5,-3.27,38270294,15018,20.51,2575,2700,2505,3380,1820,2600,2548.29,0.27,0,-970,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,483,-8.76,0.49,12,0.08,-287.00,5136.00,5140,20240819,-51.07,1980,20241209,27.02,3030,-17.00,20250211,2175,15.63,20250102,5140,-51.07,20240819,1980,27.02,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250306,090933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-15,5,-0.58,1193975,465,0.64,2575,2585,2565,3380,1820,2600,2567.69,0.27,0,70,2840,2720,2625,2505,2410,2672,2457,96,780,500,1820,5,1,19190021,496,-9.01,0.50,12,0.00,-287.00,5136.00,5140,20240819,-49.71,1980,20241209,30.56,3030,-14.69,20250211,2175,18.85,20250102,5140,-49.71,20240819,1980,30.56,20241209,2.91,N,225220,500,95 억,,52171,N,N,0,N,00,N
20250305,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-20,5,-0.76,189230697,73221,526.09,2630,2745,2530,3405,1835,2620,2584.38,0.17,0,19342,2973,2796,2703,2526,2433,2750,2480,96,785,500,1830,5,1,19190021,499,-9.06,0.51,12,0.38,-287.00,5136.00,5140,20240819,-49.42,1980,20241209,31.31,3030,-14.19,20250211,2175,19.54,20250102,5140,-49.42,20240819,1980,31.31,20241209,2.82,N,225220,500,95 억,,33332,N,N,0,N,00,N
20250305,150924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-20,5,-0.76,181669857,70307,505.15,2630,2745,2530,3405,1835,2620,2583.95,0.17,0,19840,2973,2796,2703,2526,2433,2750,2480,96,785,500,1830,5,1,19190021,499,-9.06,0.51,12,0.37,-287.00,5136.00,5140,20240819,-49.42,1980,20241209,31.31,3030,-14.19,20250211,2175,19.54,20250102,5140,-49.42,20240819,1980,31.31,20241209,2.82,N,225220,500,95 억,,33332,N,N,0,N,00,N
20250305,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-50,5,-1.91,181566287,70267,504.86,2630,2745,2530,3405,1835,2620,2583.95,0.17,0,19864,2973,2796,2703,2526,2433,2750,2480,96,785,500,1830,5,1,19190021,493,-8.95,0.50,12,0.37,-287.00,5136.00,5140,20240819,-50.00,1980,20241209,29.80,3030,-15.18,20250211,2175,18.16,20250102,5140,-50.00,20240819,1980,29.80,20241209,2.82,N,225220,500,95 억,,33332,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 160932 57 100.00 KOSDAQ 제약 N N N N N 2595 -5 5 -0.19 116153669 45747 62.48 2575 2700 2505 3380 1820 2600 2539.04 0.27 0 -16134 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 498 -9.04 0.51 12 0.24 -287.00 5136.00 5140 20240819 -49.51 1980 20241209 31.06 3030 -14.36 20250211 2175 19.31 20250102 5140 -49.51 20240819 1980 31.06 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
3 20250306 150931 57 100.00 KOSDAQ 제약 N N N N N 2585 -15 5 -0.58 110522604 43574 59.51 2575 2700 2505 3380 1820 2600 2536.43 0.27 0 -15199 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 496 -9.01 0.50 12 0.23 -287.00 5136.00 5140 20240819 -49.71 1980 20241209 30.56 3030 -14.69 20250211 2175 18.85 20250102 5140 -49.71 20240819 1980 30.56 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
4 20250306 140930 57 100.00 KOSDAQ 제약 N N N N N 2560 -40 5 -1.54 101640944 40128 54.80 2575 2700 2505 3380 1820 2600 2532.92 0.27 0 -14249 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 491 -8.92 0.50 12 0.21 -287.00 5136.00 5140 20240819 -50.19 1980 20241209 29.29 3030 -15.51 20250211 2175 17.70 20250102 5140 -50.19 20240819 1980 29.29 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
5 20250306 130932 57 100.00 KOSDAQ 제약 N N N N N 2525 -75 5 -2.88 91457279 36110 49.32 2575 2700 2505 3380 1820 2600 2532.74 0.27 0 -12838 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 485 -8.80 0.49 12 0.19 -287.00 5136.00 5140 20240819 -50.88 1980 20241209 27.53 3030 -16.67 20250211 2175 16.09 20250102 5140 -50.88 20240819 1980 27.53 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
6 20250306 120931 57 100.00 KOSDAQ 제약 N N N N N 2550 -50 5 -1.92 78208004 30883 42.18 2575 2700 2505 3380 1820 2600 2532.40 0.27 0 -10023 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 489 -8.89 0.50 12 0.16 -287.00 5136.00 5140 20240819 -50.39 1980 20241209 28.79 3030 -15.84 20250211 2175 17.24 20250102 5140 -50.39 20240819 1980 28.79 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
7 20250306 110928 57 100.00 KOSDAQ 제약 N N N N N 2530 -70 5 -2.69 77374939 30556 41.73 2575 2700 2505 3380 1820 2600 2532.23 0.27 0 -9735 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 486 -8.82 0.49 12 0.16 -287.00 5136.00 5140 20240819 -50.78 1980 20241209 27.78 3030 -16.50 20250211 2175 16.32 20250102 5140 -50.78 20240819 1980 27.78 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
8 20250306 100930 57 100.00 KOSDAQ 제약 N N N N N 2515 -85 5 -3.27 38270294 15018 20.51 2575 2700 2505 3380 1820 2600 2548.29 0.27 0 -970 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 483 -8.76 0.49 12 0.08 -287.00 5136.00 5140 20240819 -51.07 1980 20241209 27.02 3030 -17.00 20250211 2175 15.63 20250102 5140 -51.07 20240819 1980 27.02 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
9 20250306 090933 57 100.00 KOSDAQ 제약 N N N N N 2585 -15 5 -0.58 1193975 465 0.64 2575 2585 2565 3380 1820 2600 2567.69 0.27 0 70 2840 2720 2625 2505 2410 2672 2457 96 780 500 1820 5 1 19190021 496 -9.01 0.50 12 0.00 -287.00 5136.00 5140 20240819 -49.71 1980 20241209 30.56 3030 -14.69 20250211 2175 18.85 20250102 5140 -49.71 20240819 1980 30.56 20241209 2.91 N 225220 500 95 억 52171 N N 0 N 00 N
10 20250305 160921 57 100.00 KOSDAQ 제약 N N N N N 2600 -20 5 -0.76 189230697 73221 526.09 2630 2745 2530 3405 1835 2620 2584.38 0.17 0 19342 2973 2796 2703 2526 2433 2750 2480 96 785 500 1830 5 1 19190021 499 -9.06 0.51 12 0.38 -287.00 5136.00 5140 20240819 -49.42 1980 20241209 31.31 3030 -14.19 20250211 2175 19.54 20250102 5140 -49.42 20240819 1980 31.31 20241209 2.82 N 225220 500 95 억 33332 N N 0 N 00 N
11 20250305 150924 57 100.00 KOSDAQ 제약 N N N N N 2600 -20 5 -0.76 181669857 70307 505.15 2630 2745 2530 3405 1835 2620 2583.95 0.17 0 19840 2973 2796 2703 2526 2433 2750 2480 96 785 500 1830 5 1 19190021 499 -9.06 0.51 12 0.37 -287.00 5136.00 5140 20240819 -49.42 1980 20241209 31.31 3030 -14.19 20250211 2175 19.54 20250102 5140 -49.42 20240819 1980 31.31 20241209 2.82 N 225220 500 95 억 33332 N N 0 N 00 N
12 20250305 140923 57 100.00 KOSDAQ 제약 N N N N N 2570 -50 5 -1.91 181566287 70267 504.86 2630 2745 2530 3405 1835 2620 2583.95 0.17 0 19864 2973 2796 2703 2526 2433 2750 2480 96 785 500 1830 5 1 19190021 493 -8.95 0.50 12 0.37 -287.00 5136.00 5140 20240819 -50.00 1980 20241209 29.80 3030 -15.18 20250211 2175 18.16 20250102 5140 -50.00 20240819 1980 29.80 20241209 2.82 N 225220 500 95 억 33332 N N 0 N 00 N