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
251120/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
20250306,160956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,60,2,0.44,208395070,15044,244.26,13620,14000,13620,17920,9660,13790,13852.37,9.08,0,1070,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1204,21.57,1.95,12,0.17,642.00,7085.00,19150,20240717,-27.68,12100,20240304,14.46,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13850,60,2,0.44,197372210,14248,231.34,13620,14000,13620,17920,9660,13790,13852.63,9.08,0,1390,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1204,21.57,1.95,12,0.16,642.00,7085.00,19150,20240717,-27.68,12100,20240304,14.46,14900,-7.05,20250207,13090,5.81,20250205,19150,-27.68,20240717,12410,11.60,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,140955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,20,2,0.15,177414290,12803,207.87,13620,14000,13620,17920,9660,13790,13857.24,9.08,0,1438,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1201,21.51,1.95,12,0.15,642.00,7085.00,19150,20240717,-27.89,12100,20240304,14.13,14900,-7.32,20250207,13090,5.50,20250205,19150,-27.89,20240717,12410,11.28,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,80,2,0.58,163442960,11794,191.49,13620,14000,13620,17920,9660,13790,13858.14,9.08,0,1503,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1206,21.60,1.96,12,0.14,642.00,7085.00,19150,20240717,-27.57,12100,20240304,14.63,14900,-6.91,20250207,13090,5.96,20250205,19150,-27.57,20240717,12410,11.76,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,120955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13940,150,2,1.09,146392650,10572,171.65,13620,14000,13620,17920,9660,13790,13847.20,9.08,0,1977,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1212,21.71,1.97,12,0.12,642.00,7085.00,19150,20240717,-27.21,12100,20240304,15.21,14900,-6.44,20250207,13090,6.49,20250205,19150,-27.21,20240717,12410,12.33,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,110,2,0.80,105146250,7591,123.25,13620,14000,13620,17920,9660,13790,13851.44,9.08,0,1449,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1209,21.65,1.96,12,0.09,642.00,7085.00,19150,20240717,-27.42,12100,20240304,14.88,14900,-6.71,20250207,13090,6.19,20250205,19150,-27.42,20240717,12410,12.01,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13970,180,2,1.31,97396620,7032,114.17,13620,14000,13620,17920,9660,13790,13850.49,9.08,0,1545,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1215,21.76,1.97,12,0.08,642.00,7085.00,19150,20240717,-27.05,12100,20240304,15.45,14900,-6.24,20250207,13090,6.72,20250205,19150,-27.05,20240717,12410,12.57,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250306,090958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,0,3,0.00,25987850,1897,30.80,13620,13800,13620,17920,9660,13790,13699.45,9.08,0,771,14056,13922,13666,13532,13276,13990,13600,43,4130,500,9650,10,1,8695700,1199,21.48,1.95,12,0.02,642.00,7085.00,19150,20240717,-27.99,12100,20240304,13.97,14900,-7.45,20250207,13090,5.35,20250205,19150,-27.99,20240717,12410,11.12,20240403,2.74,N,251120,500,43 억,,789869,N,N,0,N,00,N
20250305,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,270,2,2.00,84217950,6159,52.12,13530,13800,13410,17570,9470,13520,13673.96,9.09,0,-602,13946,13732,13596,13382,13246,13665,13315,43,4050,500,9460,10,1,8695700,1199,21.48,1.95,12,0.07,642.00,7085.00,19150,20240717,-27.99,12100,20240304,13.97,14900,-7.45,20250207,13090,5.35,20250205,19150,-27.99,20240717,12130,13.69,20240305,2.72,N,251120,500,43 억,,790293,N,N,0,N,00,N
20250305,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13790,270,2,2.00,72130800,5278,44.67,13530,13790,13410,17570,9470,13520,13666.31,9.09,0,-676,13946,13732,13596,13382,13246,13665,13315,43,4050,500,9460,10,1,8695700,1199,21.48,1.95,12,0.06,642.00,7085.00,19150,20240717,-27.99,12100,20240304,13.97,14900,-7.45,20250207,13090,5.35,20250205,19150,-27.99,20240717,12130,13.69,20240305,2.72,N,251120,500,43 억,,790293,N,N,0,N,00,N
20250305,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13740,220,2,1.63,62697010,4592,38.86,13530,13750,13410,17570,9470,13520,13653.53,9.09,0,-947,13946,13732,13596,13382,13246,13665,13315,43,4050,500,9460,10,1,8695700,1195,21.40,1.94,12,0.05,642.00,7085.00,19150,20240717,-28.25,12100,20240304,13.55,14900,-7.79,20250207,13090,4.97,20250205,19150,-28.25,20240717,12130,13.27,20240305,2.72,N,251120,500,43 억,,790293,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 160956 57 100.00 KOSDAQ 제약 N N N N N 13850 60 2 0.44 208395070 15044 244.26 13620 14000 13620 17920 9660 13790 13852.37 9.08 0 1070 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1204 21.57 1.95 12 0.17 642.00 7085.00 19150 20240717 -27.68 12100 20240304 14.46 14900 -7.05 20250207 13090 5.81 20250205 19150 -27.68 20240717 12410 11.60 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
3 20250306 150956 57 100.00 KOSDAQ 제약 N N N N N 13850 60 2 0.44 197372210 14248 231.34 13620 14000 13620 17920 9660 13790 13852.63 9.08 0 1390 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1204 21.57 1.95 12 0.16 642.00 7085.00 19150 20240717 -27.68 12100 20240304 14.46 14900 -7.05 20250207 13090 5.81 20250205 19150 -27.68 20240717 12410 11.60 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
4 20250306 140955 57 100.00 KOSDAQ 제약 N N N N N 13810 20 2 0.15 177414290 12803 207.87 13620 14000 13620 17920 9660 13790 13857.24 9.08 0 1438 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1201 21.51 1.95 12 0.15 642.00 7085.00 19150 20240717 -27.89 12100 20240304 14.13 14900 -7.32 20250207 13090 5.50 20250205 19150 -27.89 20240717 12410 11.28 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
5 20250306 130956 57 100.00 KOSDAQ 제약 N N N N N 13870 80 2 0.58 163442960 11794 191.49 13620 14000 13620 17920 9660 13790 13858.14 9.08 0 1503 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1206 21.60 1.96 12 0.14 642.00 7085.00 19150 20240717 -27.57 12100 20240304 14.63 14900 -6.91 20250207 13090 5.96 20250205 19150 -27.57 20240717 12410 11.76 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
6 20250306 120955 57 100.00 KOSDAQ 제약 N N N N N 13940 150 2 1.09 146392650 10572 171.65 13620 14000 13620 17920 9660 13790 13847.20 9.08 0 1977 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1212 21.71 1.97 12 0.12 642.00 7085.00 19150 20240717 -27.21 12100 20240304 15.21 14900 -6.44 20250207 13090 6.49 20250205 19150 -27.21 20240717 12410 12.33 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
7 20250306 110952 57 100.00 KOSDAQ 제약 N N N N N 13900 110 2 0.80 105146250 7591 123.25 13620 14000 13620 17920 9660 13790 13851.44 9.08 0 1449 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1209 21.65 1.96 12 0.09 642.00 7085.00 19150 20240717 -27.42 12100 20240304 14.88 14900 -6.71 20250207 13090 6.19 20250205 19150 -27.42 20240717 12410 12.01 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
8 20250306 100954 57 100.00 KOSDAQ 제약 N N N N N 13970 180 2 1.31 97396620 7032 114.17 13620 14000 13620 17920 9660 13790 13850.49 9.08 0 1545 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1215 21.76 1.97 12 0.08 642.00 7085.00 19150 20240717 -27.05 12100 20240304 15.45 14900 -6.24 20250207 13090 6.72 20250205 19150 -27.05 20240717 12410 12.57 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
9 20250306 090958 57 100.00 KOSDAQ 제약 N N N N N 13790 0 3 0.00 25987850 1897 30.80 13620 13800 13620 17920 9660 13790 13699.45 9.08 0 771 14056 13922 13666 13532 13276 13990 13600 43 4130 500 9650 10 1 8695700 1199 21.48 1.95 12 0.02 642.00 7085.00 19150 20240717 -27.99 12100 20240304 13.97 14900 -7.45 20250207 13090 5.35 20250205 19150 -27.99 20240717 12410 11.12 20240403 2.74 N 251120 500 43 억 789869 N N 0 N 00 N
10 20250305 160945 57 100.00 KOSDAQ 제약 N N N N N 13790 270 2 2.00 84217950 6159 52.12 13530 13800 13410 17570 9470 13520 13673.96 9.09 0 -602 13946 13732 13596 13382 13246 13665 13315 43 4050 500 9460 10 1 8695700 1199 21.48 1.95 12 0.07 642.00 7085.00 19150 20240717 -27.99 12100 20240304 13.97 14900 -7.45 20250207 13090 5.35 20250205 19150 -27.99 20240717 12130 13.69 20240305 2.72 N 251120 500 43 억 790293 N N 0 N 00 N
11 20250305 150948 57 100.00 KOSDAQ 제약 N N N N N 13790 270 2 2.00 72130800 5278 44.67 13530 13790 13410 17570 9470 13520 13666.31 9.09 0 -676 13946 13732 13596 13382 13246 13665 13315 43 4050 500 9460 10 1 8695700 1199 21.48 1.95 12 0.06 642.00 7085.00 19150 20240717 -27.99 12100 20240304 13.97 14900 -7.45 20250207 13090 5.35 20250205 19150 -27.99 20240717 12130 13.69 20240305 2.72 N 251120 500 43 억 790293 N N 0 N 00 N
12 20250305 140947 57 100.00 KOSDAQ 제약 N N N N N 13740 220 2 1.63 62697010 4592 38.86 13530 13750 13410 17570 9470 13520 13653.53 9.09 0 -947 13946 13732 13596 13382 13246 13665 13315 43 4050 500 9460 10 1 8695700 1195 21.40 1.94 12 0.05 642.00 7085.00 19150 20240717 -28.25 12100 20240304 13.55 14900 -7.79 20250207 13090 4.97 20250205 19150 -28.25 20240717 12130 13.27 20240305 2.72 N 251120 500 43 억 790293 N N 0 N 00 N