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
241820/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
20250306,160950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,322,13,2,4.21,245714078,759072,210.37,310,339,309,401,217,309,323.70,0.00,0,114888,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,191,-0.72,0.47,12,1.28,-449.00,689.00,2190,20240816,-85.30,295,20250304,9.15,720,-55.28,20250102,295,9.15,20250304,2190,-85.30,20240816,295,9.15,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,326,17,2,5.50,224721368,694251,192.41,310,339,309,401,217,309,323.69,0.00,0,94283,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,193,-0.73,0.47,12,1.17,-449.00,689.00,2190,20240816,-85.11,295,20250304,10.51,720,-54.72,20250102,295,10.51,20250304,2190,-85.11,20240816,295,10.51,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,327,18,2,5.83,202115999,624973,173.21,310,339,309,401,217,309,323.40,0.00,0,80798,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,193,-0.73,0.47,12,1.06,-449.00,689.00,2190,20240816,-85.07,295,20250304,10.85,720,-54.58,20250102,295,10.85,20250304,2190,-85.07,20240816,295,10.85,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,130949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,323,14,2,4.53,182340426,563751,156.24,310,339,309,401,217,309,323.44,0.00,0,80428,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,191,-0.72,0.47,12,0.95,-449.00,689.00,2190,20240816,-85.25,295,20250304,9.49,720,-55.14,20250102,295,9.49,20250304,2190,-85.25,20240816,295,9.49,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,120949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,326,17,2,5.50,174264289,538896,149.35,310,339,309,401,217,309,323.37,0.00,0,81625,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,193,-0.73,0.47,12,0.91,-449.00,689.00,2190,20240816,-85.11,295,20250304,10.51,720,-54.72,20250102,295,10.51,20250304,2190,-85.11,20240816,295,10.51,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,110946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,328,19,2,6.15,143143087,443353,122.87,310,339,309,401,217,309,322.86,0.00,0,76416,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,194,-0.73,0.48,12,0.75,-449.00,689.00,2190,20240816,-85.02,295,20250304,11.19,720,-54.44,20250102,295,11.19,20250304,2190,-85.02,20240816,295,11.19,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,100948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,320,11,2,3.56,75736367,238179,66.01,310,325,309,401,217,309,317.98,0.00,0,39988,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,189,-0.71,0.46,12,0.40,-449.00,689.00,2190,20240816,-85.39,295,20250304,8.47,720,-55.56,20250102,295,8.47,20250304,2190,-85.39,20240816,295,8.47,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250306,090951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,310,1,2,0.32,10717693,34220,9.48,310,316,309,401,217,309,313.20,0.00,0,-26983,321,315,305,299,289,318,302,296,92,500,180,1,1,59171967,183,-0.69,0.45,12,0.06,-449.00,689.00,2190,20240816,-85.84,295,20250304,5.08,720,-56.94,20250102,295,5.08,20250304,2190,-85.84,20240816,295,5.08,20250304,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250305,160939,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,309,6,2,1.98,109289637,357603,81.59,301,311,295,393,213,303,305.62,0.00,0,54838,311,307,301,297,291,304,294,296,90,500,180,1,1,59171967,183,-0.69,0.45,12,0.60,-449.00,689.00,2190,20240816,-85.89,295,20250305,4.75,720,-57.08,20250102,295,4.75,20250305,2190,-85.89,20240816,295,4.75,20250305,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250305,150942,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,308,5,2,1.65,106793712,349508,79.74,301,311,295,393,213,303,305.55,0.00,0,51898,311,307,301,297,291,304,294,296,90,500,180,1,1,59171967,182,-0.69,0.45,12,0.59,-449.00,689.00,2190,20240816,-85.94,295,20250305,4.41,720,-57.22,20250102,295,4.41,20250305,2190,-85.94,20240816,295,4.41,20250305,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N
20250305,140941,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,309,6,2,1.98,86646959,284044,64.80,301,311,295,393,213,303,305.05,0.00,0,33256,311,307,301,297,291,304,294,296,90,500,180,1,1,59171967,183,-0.69,0.45,12,0.48,-449.00,689.00,2190,20240816,-85.89,295,20250305,4.75,720,-57.08,20250102,295,4.75,20250305,2190,-85.89,20240816,295,4.75,20250305,0.00,N,241820,500,295 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 160950 57 100.00 KOSDAQ 제약 N N N N N 322 13 2 4.21 245714078 759072 210.37 310 339 309 401 217 309 323.70 0.00 0 114888 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 191 -0.72 0.47 12 1.28 -449.00 689.00 2190 20240816 -85.30 295 20250304 9.15 720 -55.28 20250102 295 9.15 20250304 2190 -85.30 20240816 295 9.15 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
3 20250306 150949 57 100.00 KOSDAQ 제약 N N N N N 326 17 2 5.50 224721368 694251 192.41 310 339 309 401 217 309 323.69 0.00 0 94283 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 193 -0.73 0.47 12 1.17 -449.00 689.00 2190 20240816 -85.11 295 20250304 10.51 720 -54.72 20250102 295 10.51 20250304 2190 -85.11 20240816 295 10.51 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
4 20250306 140948 57 100.00 KOSDAQ 제약 N N N N N 327 18 2 5.83 202115999 624973 173.21 310 339 309 401 217 309 323.40 0.00 0 80798 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 193 -0.73 0.47 12 1.06 -449.00 689.00 2190 20240816 -85.07 295 20250304 10.85 720 -54.58 20250102 295 10.85 20250304 2190 -85.07 20240816 295 10.85 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
5 20250306 130949 57 100.00 KOSDAQ 제약 N N N N N 323 14 2 4.53 182340426 563751 156.24 310 339 309 401 217 309 323.44 0.00 0 80428 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 191 -0.72 0.47 12 0.95 -449.00 689.00 2190 20240816 -85.25 295 20250304 9.49 720 -55.14 20250102 295 9.49 20250304 2190 -85.25 20240816 295 9.49 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
6 20250306 120949 57 100.00 KOSDAQ 제약 N N N N N 326 17 2 5.50 174264289 538896 149.35 310 339 309 401 217 309 323.37 0.00 0 81625 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 193 -0.73 0.47 12 0.91 -449.00 689.00 2190 20240816 -85.11 295 20250304 10.51 720 -54.72 20250102 295 10.51 20250304 2190 -85.11 20240816 295 10.51 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
7 20250306 110946 57 100.00 KOSDAQ 제약 N N N N N 328 19 2 6.15 143143087 443353 122.87 310 339 309 401 217 309 322.86 0.00 0 76416 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 194 -0.73 0.48 12 0.75 -449.00 689.00 2190 20240816 -85.02 295 20250304 11.19 720 -54.44 20250102 295 11.19 20250304 2190 -85.02 20240816 295 11.19 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
8 20250306 100948 57 100.00 KOSDAQ 제약 N N N N N 320 11 2 3.56 75736367 238179 66.01 310 325 309 401 217 309 317.98 0.00 0 39988 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 189 -0.71 0.46 12 0.40 -449.00 689.00 2190 20240816 -85.39 295 20250304 8.47 720 -55.56 20250102 295 8.47 20250304 2190 -85.39 20240816 295 8.47 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
9 20250306 090951 57 100.00 KOSDAQ 제약 N N N N N 310 1 2 0.32 10717693 34220 9.48 310 316 309 401 217 309 313.20 0.00 0 -26983 321 315 305 299 289 318 302 296 92 500 180 1 1 59171967 183 -0.69 0.45 12 0.06 -449.00 689.00 2190 20240816 -85.84 295 20250304 5.08 720 -56.94 20250102 295 5.08 20250304 2190 -85.84 20240816 295 5.08 20250304 0.00 N 241820 500 295 억 0 N N 0 N 00 N
10 20250305 160939 57 100.00 KOSDAQ 신저가 제약 N N N N N 309 6 2 1.98 109289637 357603 81.59 301 311 295 393 213 303 305.62 0.00 0 54838 311 307 301 297 291 304 294 296 90 500 180 1 1 59171967 183 -0.69 0.45 12 0.60 -449.00 689.00 2190 20240816 -85.89 295 20250305 4.75 720 -57.08 20250102 295 4.75 20250305 2190 -85.89 20240816 295 4.75 20250305 0.00 N 241820 500 295 억 0 N N 0 N 00 N
11 20250305 150942 57 100.00 KOSDAQ 신저가 제약 N N N N N 308 5 2 1.65 106793712 349508 79.74 301 311 295 393 213 303 305.55 0.00 0 51898 311 307 301 297 291 304 294 296 90 500 180 1 1 59171967 182 -0.69 0.45 12 0.59 -449.00 689.00 2190 20240816 -85.94 295 20250305 4.41 720 -57.22 20250102 295 4.41 20250305 2190 -85.94 20240816 295 4.41 20250305 0.00 N 241820 500 295 억 0 N N 0 N 00 N
12 20250305 140941 57 100.00 KOSDAQ 신저가 제약 N N N N N 309 6 2 1.98 86646959 284044 64.80 301 311 295 393 213 303 305.05 0.00 0 33256 311 307 301 297 291 304 294 296 90 500 180 1 1 59171967 183 -0.69 0.45 12 0.48 -449.00 689.00 2190 20240816 -85.89 295 20250305 4.75 720 -57.08 20250102 295 4.75 20250305 2190 -85.89 20240816 295 4.75 20250305 0.00 N 241820 500 295 억 0 N N 0 N 00 N