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
229000/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
20250306,160937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,0,3,0.00,52483044,29066,150.28,1802,1834,1776,2340,1262,1802,1805.65,0.58,0,-4776,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,285,-1.09,1.78,12,0.18,-1646.00,1012.00,4820,20240222,-62.61,1131,20241209,59.33,2300,-21.65,20250221,1650,9.21,20250114,4590,-60.74,20240313,1131,59.33,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-2,5,-0.11,50668944,28059,145.08,1802,1834,1776,2340,1262,1802,1805.80,0.58,0,-4907,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.18,-1646.00,1012.00,4820,20240222,-62.66,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4590,-60.78,20240313,1131,59.15,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-2,5,-0.11,46194639,25574,132.23,1802,1834,1776,2340,1262,1802,1806.31,0.58,0,-5147,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.16,-1646.00,1012.00,4820,20240222,-62.66,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4590,-60.78,20240313,1131,59.15,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-7,5,-0.39,35859311,19849,102.63,1802,1834,1776,2340,1262,1802,1806.61,0.58,0,-6064,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.77,12,0.13,-1646.00,1012.00,4820,20240222,-62.76,1131,20241209,58.71,2300,-21.96,20250221,1650,8.79,20250114,4590,-60.89,20240313,1131,58.71,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-2,5,-0.11,21864240,12049,62.30,1802,1834,1776,2340,1262,1802,1814.61,0.58,0,-1938,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.08,-1646.00,1012.00,4820,20240222,-62.66,1131,20241209,59.15,2300,-21.74,20250221,1650,9.09,20250114,4590,-60.78,20240313,1131,59.15,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,110933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,-4,5,-0.22,20513150,11298,58.41,1802,1834,1776,2340,1262,1802,1815.64,0.58,0,-2015,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.07,-1646.00,1012.00,4820,20240222,-62.70,1131,20241209,58.97,2300,-21.83,20250221,1650,8.97,20250114,4590,-60.83,20240313,1131,58.97,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,13,2,0.72,15983026,8794,45.47,1802,1834,1776,2340,1262,1802,1817.49,0.58,0,-2625,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,287,-1.10,1.79,12,0.06,-1646.00,1012.00,4820,20240222,-62.34,1131,20241209,60.48,2300,-21.09,20250221,1650,10.00,20250114,4590,-60.46,20240313,1131,60.48,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250306,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,-4,5,-0.22,2497652,1386,7.17,1802,1828,1782,2340,1262,1802,1802.06,0.58,0,-7,1844,1823,1789,1768,1734,1833,1778,79,538,500,1220,1,1,15801971,284,-1.09,1.78,12,0.01,-1646.00,1012.00,4820,20240222,-62.70,1131,20241209,58.97,2300,-21.83,20250221,1650,8.97,20250114,4590,-60.83,20240313,1131,58.97,20241209,0.11,N,229000,500,79 억,,91966,N,N,0,N,00,N
20250305,160927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,49,2,2.80,34535919,19297,55.77,1755,1810,1755,2275,1228,1753,1789.70,0.53,0,7659,1824,1788,1767,1731,1710,1778,1721,79,522,500,1190,1,1,15801971,285,-1.09,1.78,12,0.12,-1646.00,1012.00,4840,20240221,-62.77,1131,20241209,59.33,2300,-21.65,20250221,1650,9.21,20250114,4590,-60.74,20240313,1131,59.33,20241209,0.11,N,229000,500,79 억,,84411,N,N,0,N,00,N
20250305,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,57,2,3.25,29615778,16568,47.88,1755,1810,1755,2275,1228,1753,1787.53,0.53,0,6925,1824,1788,1767,1731,1710,1778,1721,79,522,500,1190,1,1,15801971,286,-1.10,1.79,12,0.10,-1646.00,1012.00,4840,20240221,-62.60,1131,20241209,60.04,2300,-21.30,20250221,1650,9.70,20250114,4590,-60.57,20240313,1131,60.04,20241209,0.11,N,229000,500,79 억,,84411,N,N,0,N,00,N
20250305,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,37,2,2.11,20022698,11240,32.48,1755,1795,1755,2275,1228,1753,1781.38,0.53,0,4538,1824,1788,1767,1731,1710,1778,1721,79,522,500,1190,1,1,15801971,283,-1.09,1.77,12,0.07,-1646.00,1012.00,4840,20240221,-63.02,1131,20241209,58.27,2300,-22.17,20250221,1650,8.48,20250114,4590,-61.00,20240313,1131,58.27,20241209,0.11,N,229000,500,79 억,,84411,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 160937 57 100.00 KOSDAQ 제약 N N N N N 1802 0 3 0.00 52483044 29066 150.28 1802 1834 1776 2340 1262 1802 1805.65 0.58 0 -4776 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 285 -1.09 1.78 12 0.18 -1646.00 1012.00 4820 20240222 -62.61 1131 20241209 59.33 2300 -21.65 20250221 1650 9.21 20250114 4590 -60.74 20240313 1131 59.33 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
3 20250306 150937 57 100.00 KOSDAQ 제약 N N N N N 1800 -2 5 -0.11 50668944 28059 145.08 1802 1834 1776 2340 1262 1802 1805.80 0.58 0 -4907 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.78 12 0.18 -1646.00 1012.00 4820 20240222 -62.66 1131 20241209 59.15 2300 -21.74 20250221 1650 9.09 20250114 4590 -60.78 20240313 1131 59.15 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
4 20250306 140936 57 100.00 KOSDAQ 제약 N N N N N 1800 -2 5 -0.11 46194639 25574 132.23 1802 1834 1776 2340 1262 1802 1806.31 0.58 0 -5147 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.78 12 0.16 -1646.00 1012.00 4820 20240222 -62.66 1131 20241209 59.15 2300 -21.74 20250221 1650 9.09 20250114 4590 -60.78 20240313 1131 59.15 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
5 20250306 130937 57 100.00 KOSDAQ 제약 N N N N N 1795 -7 5 -0.39 35859311 19849 102.63 1802 1834 1776 2340 1262 1802 1806.61 0.58 0 -6064 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.77 12 0.13 -1646.00 1012.00 4820 20240222 -62.76 1131 20241209 58.71 2300 -21.96 20250221 1650 8.79 20250114 4590 -60.89 20240313 1131 58.71 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
6 20250306 120936 57 100.00 KOSDAQ 제약 N N N N N 1800 -2 5 -0.11 21864240 12049 62.30 1802 1834 1776 2340 1262 1802 1814.61 0.58 0 -1938 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.78 12 0.08 -1646.00 1012.00 4820 20240222 -62.66 1131 20241209 59.15 2300 -21.74 20250221 1650 9.09 20250114 4590 -60.78 20240313 1131 59.15 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
7 20250306 110933 57 100.00 KOSDAQ 제약 N N N N N 1798 -4 5 -0.22 20513150 11298 58.41 1802 1834 1776 2340 1262 1802 1815.64 0.58 0 -2015 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.78 12 0.07 -1646.00 1012.00 4820 20240222 -62.70 1131 20241209 58.97 2300 -21.83 20250221 1650 8.97 20250114 4590 -60.83 20240313 1131 58.97 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
8 20250306 100935 57 100.00 KOSDAQ 제약 N N N N N 1815 13 2 0.72 15983026 8794 45.47 1802 1834 1776 2340 1262 1802 1817.49 0.58 0 -2625 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 287 -1.10 1.79 12 0.06 -1646.00 1012.00 4820 20240222 -62.34 1131 20241209 60.48 2300 -21.09 20250221 1650 10.00 20250114 4590 -60.46 20240313 1131 60.48 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
9 20250306 090939 57 100.00 KOSDAQ 제약 N N N N N 1798 -4 5 -0.22 2497652 1386 7.17 1802 1828 1782 2340 1262 1802 1802.06 0.58 0 -7 1844 1823 1789 1768 1734 1833 1778 79 538 500 1220 1 1 15801971 284 -1.09 1.78 12 0.01 -1646.00 1012.00 4820 20240222 -62.70 1131 20241209 58.97 2300 -21.83 20250221 1650 8.97 20250114 4590 -60.83 20240313 1131 58.97 20241209 0.11 N 229000 500 79 억 91966 N N 0 N 00 N
10 20250305 160927 57 100.00 KOSDAQ 제약 N N N N N 1802 49 2 2.80 34535919 19297 55.77 1755 1810 1755 2275 1228 1753 1789.70 0.53 0 7659 1824 1788 1767 1731 1710 1778 1721 79 522 500 1190 1 1 15801971 285 -1.09 1.78 12 0.12 -1646.00 1012.00 4840 20240221 -62.77 1131 20241209 59.33 2300 -21.65 20250221 1650 9.21 20250114 4590 -60.74 20240313 1131 59.33 20241209 0.11 N 229000 500 79 억 84411 N N 0 N 00 N
11 20250305 150930 57 100.00 KOSDAQ 제약 N N N N N 1810 57 2 3.25 29615778 16568 47.88 1755 1810 1755 2275 1228 1753 1787.53 0.53 0 6925 1824 1788 1767 1731 1710 1778 1721 79 522 500 1190 1 1 15801971 286 -1.10 1.79 12 0.10 -1646.00 1012.00 4840 20240221 -62.60 1131 20241209 60.04 2300 -21.30 20250221 1650 9.70 20250114 4590 -60.57 20240313 1131 60.04 20241209 0.11 N 229000 500 79 억 84411 N N 0 N 00 N
12 20250305 140928 57 100.00 KOSDAQ 제약 N N N N N 1790 37 2 2.11 20022698 11240 32.48 1755 1795 1755 2275 1228 1753 1781.38 0.53 0 4538 1824 1788 1767 1731 1710 1778 1721 79 522 500 1190 1 1 15801971 283 -1.09 1.77 12 0.07 -1646.00 1012.00 4840 20240221 -63.02 1131 20241209 58.27 2300 -22.17 20250221 1650 8.48 20250114 4590 -61.00 20240313 1131 58.27 20241209 0.11 N 229000 500 79 억 84411 N N 0 N 00 N