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
244460/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
20250306,160951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,5,2,0.22,23641555,10525,34.82,2270,2315,2210,2960,1600,2280,2246.23,0.00,0,-1460,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,107,-0.53,2.80,12,0.22,-4299.00,815.00,10635,20240819,-78.51,2085,20250204,9.59,5300,-56.89,20250102,2085,9.59,20250204,8240,-72.27,20241209,421,442.76,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,150951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,-30,5,-1.32,21249630,9465,31.32,2270,2315,2210,2960,1600,2280,2245.07,0.00,0,-1218,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,106,-0.52,2.76,12,0.20,-4299.00,815.00,10635,20240819,-78.84,2085,20250204,7.91,5300,-57.55,20250102,2085,7.91,20250204,8240,-72.69,20241209,421,434.44,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,140950,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-5,5,-0.22,17815760,7944,26.28,2270,2315,2210,2960,1600,2280,2242.67,0.00,0,-1481,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,107,-0.53,2.79,12,0.17,-4299.00,815.00,10635,20240819,-78.61,2085,20250204,9.11,5300,-57.08,20250102,2085,9.11,20250204,8240,-72.39,20241209,421,440.38,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,130951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,10,2,0.44,16058265,7170,23.72,2270,2315,2210,2960,1600,2280,2239.65,0.00,0,-1294,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,108,-0.53,2.81,12,0.15,-4299.00,815.00,10635,20240819,-78.47,2085,20250204,9.83,5300,-56.79,20250102,2085,9.83,20250204,8240,-72.21,20241209,421,443.94,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,120950,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,-50,5,-2.19,13171740,5893,19.50,2270,2270,2210,2960,1600,2280,2235.15,0.00,0,-819,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,105,-0.52,2.74,12,0.13,-4299.00,815.00,10635,20240819,-79.03,2085,20250204,6.95,5300,-57.92,20250102,2085,6.95,20250204,8240,-72.94,20241209,421,429.69,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,110947,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,-25,5,-1.10,12407175,5551,18.37,2270,2270,2210,2960,1600,2280,2235.12,0.00,0,-826,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,106,-0.52,2.77,12,0.12,-4299.00,815.00,10635,20240819,-78.80,2085,20250204,8.15,5300,-57.45,20250102,2085,8.15,20250204,8240,-72.63,20241209,421,435.63,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,100949,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,-45,5,-1.97,8262115,3697,12.23,2270,2270,2210,2960,1600,2280,2234.82,0.00,0,-910,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,105,-0.52,2.74,12,0.08,-4299.00,815.00,10635,20240819,-78.98,2085,20250204,7.19,5300,-57.83,20250102,2085,7.19,20250204,8240,-72.88,20241209,421,430.88,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250306,090953,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,-45,5,-1.97,3265290,1461,4.83,2270,2270,2230,2960,1600,2280,2234.97,0.00,0,-354,2486,2382,2291,2187,2096,2337,2142,24,680,500,0,5,1,4703231,105,-0.52,2.74,12,0.03,-4299.00,815.00,10635,20240819,-78.98,2085,20250204,7.19,5300,-57.83,20250102,2085,7.19,20250204,8240,-72.88,20241209,421,430.88,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250305,160940,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-70,5,-2.98,68938405,30223,89.63,2350,2395,2200,3055,1645,2350,2280.99,0.00,0,-1253,2663,2506,2403,2246,2143,2455,2195,24,705,500,0,5,1,4703231,107,-0.53,2.80,12,0.64,-4299.00,815.00,10635,20240819,-78.56,2085,20250204,9.35,5300,-56.98,20250102,2085,9.35,20250204,8240,-72.33,20241209,421,441.57,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250305,150944,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-70,5,-2.98,61613625,27008,80.10,2350,2395,2200,3055,1645,2350,2281.31,0.00,0,-291,2663,2506,2403,2246,2143,2455,2195,24,705,500,0,5,1,4703231,107,-0.53,2.80,12,0.57,-4299.00,815.00,10635,20240819,-78.56,2085,20250204,9.35,5300,-56.98,20250102,2085,9.35,20250204,8240,-72.33,20241209,421,441.57,20240319,0.00,N,244460,500,23 억,,0,N,N,0,N,00,N
20250305,140942,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-40,5,-1.70,56991185,24985,74.10,2350,2395,2200,3055,1645,2350,2281.02,0.00,0,-622,2663,2506,2403,2246,2143,2455,2195,24,705,500,0,5,1,4703231,109,-0.54,2.83,12,0.53,-4299.00,815.00,10635,20240819,-78.28,2085,20250204,10.79,5300,-56.42,20250102,2085,10.79,20250204,8240,-71.97,20241209,421,448.69,20240319,0.00,N,244460,500,23 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 160951 51 100.00 KOSDAQ 제약 N N N N N 2285 5 2 0.22 23641555 10525 34.82 2270 2315 2210 2960 1600 2280 2246.23 0.00 0 -1460 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 107 -0.53 2.80 12 0.22 -4299.00 815.00 10635 20240819 -78.51 2085 20250204 9.59 5300 -56.89 20250102 2085 9.59 20250204 8240 -72.27 20241209 421 442.76 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
3 20250306 150951 51 100.00 KOSDAQ 제약 N N N N N 2250 -30 5 -1.32 21249630 9465 31.32 2270 2315 2210 2960 1600 2280 2245.07 0.00 0 -1218 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 106 -0.52 2.76 12 0.20 -4299.00 815.00 10635 20240819 -78.84 2085 20250204 7.91 5300 -57.55 20250102 2085 7.91 20250204 8240 -72.69 20241209 421 434.44 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
4 20250306 140950 51 100.00 KOSDAQ 제약 N N N N N 2275 -5 5 -0.22 17815760 7944 26.28 2270 2315 2210 2960 1600 2280 2242.67 0.00 0 -1481 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 107 -0.53 2.79 12 0.17 -4299.00 815.00 10635 20240819 -78.61 2085 20250204 9.11 5300 -57.08 20250102 2085 9.11 20250204 8240 -72.39 20241209 421 440.38 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
5 20250306 130951 51 100.00 KOSDAQ 제약 N N N N N 2290 10 2 0.44 16058265 7170 23.72 2270 2315 2210 2960 1600 2280 2239.65 0.00 0 -1294 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 108 -0.53 2.81 12 0.15 -4299.00 815.00 10635 20240819 -78.47 2085 20250204 9.83 5300 -56.79 20250102 2085 9.83 20250204 8240 -72.21 20241209 421 443.94 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
6 20250306 120950 51 100.00 KOSDAQ 제약 N N N N N 2230 -50 5 -2.19 13171740 5893 19.50 2270 2270 2210 2960 1600 2280 2235.15 0.00 0 -819 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 105 -0.52 2.74 12 0.13 -4299.00 815.00 10635 20240819 -79.03 2085 20250204 6.95 5300 -57.92 20250102 2085 6.95 20250204 8240 -72.94 20241209 421 429.69 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
7 20250306 110947 51 100.00 KOSDAQ 제약 N N N N N 2255 -25 5 -1.10 12407175 5551 18.37 2270 2270 2210 2960 1600 2280 2235.12 0.00 0 -826 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 106 -0.52 2.77 12 0.12 -4299.00 815.00 10635 20240819 -78.80 2085 20250204 8.15 5300 -57.45 20250102 2085 8.15 20250204 8240 -72.63 20241209 421 435.63 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
8 20250306 100949 51 100.00 KOSDAQ 제약 N N N N N 2235 -45 5 -1.97 8262115 3697 12.23 2270 2270 2210 2960 1600 2280 2234.82 0.00 0 -910 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 105 -0.52 2.74 12 0.08 -4299.00 815.00 10635 20240819 -78.98 2085 20250204 7.19 5300 -57.83 20250102 2085 7.19 20250204 8240 -72.88 20241209 421 430.88 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
9 20250306 090953 51 100.00 KOSDAQ 제약 N N N N N 2235 -45 5 -1.97 3265290 1461 4.83 2270 2270 2230 2960 1600 2280 2234.97 0.00 0 -354 2486 2382 2291 2187 2096 2337 2142 24 680 500 0 5 1 4703231 105 -0.52 2.74 12 0.03 -4299.00 815.00 10635 20240819 -78.98 2085 20250204 7.19 5300 -57.83 20250102 2085 7.19 20250204 8240 -72.88 20241209 421 430.88 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
10 20250305 160940 51 100.00 KOSDAQ 제약 N N N N N 2280 -70 5 -2.98 68938405 30223 89.63 2350 2395 2200 3055 1645 2350 2280.99 0.00 0 -1253 2663 2506 2403 2246 2143 2455 2195 24 705 500 0 5 1 4703231 107 -0.53 2.80 12 0.64 -4299.00 815.00 10635 20240819 -78.56 2085 20250204 9.35 5300 -56.98 20250102 2085 9.35 20250204 8240 -72.33 20241209 421 441.57 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
11 20250305 150944 51 100.00 KOSDAQ 제약 N N N N N 2280 -70 5 -2.98 61613625 27008 80.10 2350 2395 2200 3055 1645 2350 2281.31 0.00 0 -291 2663 2506 2403 2246 2143 2455 2195 24 705 500 0 5 1 4703231 107 -0.53 2.80 12 0.57 -4299.00 815.00 10635 20240819 -78.56 2085 20250204 9.35 5300 -56.98 20250102 2085 9.35 20250204 8240 -72.33 20241209 421 441.57 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N
12 20250305 140942 51 100.00 KOSDAQ 제약 N N N N N 2310 -40 5 -1.70 56991185 24985 74.10 2350 2395 2200 3055 1645 2350 2281.02 0.00 0 -622 2663 2506 2403 2246 2143 2455 2195 24 705 500 0 5 1 4703231 109 -0.54 2.83 12 0.53 -4299.00 815.00 10635 20240819 -78.28 2085 20250204 10.79 5300 -56.42 20250102 2085 10.79 20250204 8240 -71.97 20241209 421 448.69 20240319 0.00 N 244460 500 23 억 0 N N 0 N 00 N