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
253840/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
20250306,160959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,2159920750,358753,61.11,6000,6170,5940,7800,4200,6000,6020.73,0.51,0,-4270,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1000,-5.76,0.80,12,2.14,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,2045019540,339536,57.84,6000,6170,5940,7800,4200,6000,6023.00,0.51,0,-9525,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1000,-5.76,0.80,12,2.03,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,0,3,0.00,1745046130,289284,49.28,6000,6170,5940,7800,4200,6000,6032.33,0.51,0,-11660,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1005,-5.79,0.81,12,1.73,-1036.00,7433.00,11500,20240819,-47.83,4700,20240719,27.66,10300,-41.75,20250108,5330,12.57,20250102,11500,-47.83,20240819,4700,27.66,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6045,45,2,0.75,1548579365,256644,43.72,6000,6170,5940,7800,4200,6000,6034.00,0.51,0,-11835,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1012,-5.83,0.81,12,1.53,-1036.00,7433.00,11500,20240819,-47.43,4700,20240719,28.62,10300,-41.31,20250108,5330,13.41,20250102,11500,-47.43,20240819,4700,28.62,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,50,2,0.83,1390930555,230609,39.28,6000,6170,5940,7800,4200,6000,6031.59,0.51,0,-7090,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1013,-5.84,0.81,12,1.38,-1036.00,7433.00,11500,20240819,-47.39,4700,20240719,28.72,10300,-41.26,20250108,5330,13.51,20250102,11500,-47.39,20240819,4700,28.72,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,80,2,1.33,1180932090,195973,33.38,6000,6170,5940,7800,4200,6000,6026.03,0.51,0,-280,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1018,-5.87,0.82,12,1.17,-1036.00,7433.00,11500,20240819,-47.13,4700,20240719,29.36,10300,-40.97,20250108,5330,14.07,20250102,11500,-47.13,20240819,4700,29.36,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,605078680,101056,17.21,6000,6050,5940,7800,4200,6000,5987.52,0.51,0,-5200,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1000,-5.76,0.80,12,0.60,-1036.00,7433.00,11500,20240819,-48.09,4700,20240719,27.02,10300,-42.04,20250108,5330,12.01,20250102,11500,-48.09,20240819,4700,27.02,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250306,091001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,20,2,0.33,172861350,28820,4.91,6000,6050,5970,7800,4200,6000,5997.94,0.51,0,10409,6413,6206,6083,5876,5753,6145,5815,84,1800,500,3720,10,1,16743200,1008,-5.81,0.81,12,0.17,-1036.00,7433.00,11500,20240819,-47.65,4700,20240719,28.09,10300,-41.55,20250108,5330,12.95,20250102,11500,-47.65,20240819,4700,28.09,20240719,3.43,N,253840,500,83 억,,85545,N,N,0,N,00,N
20250305,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-230,5,-3.69,3535949965,578912,72.00,6160,6290,5960,8090,4370,6230,6108.17,0.43,0,12870,6776,6502,6366,6092,5956,6435,6025,84,1860,500,3860,10,1,16743200,1005,-5.79,0.81,12,3.46,-1036.00,7433.00,11500,20240819,-47.83,4700,20240719,27.66,10300,-41.75,20250108,5330,12.57,20250102,11500,-47.83,20240819,4700,27.66,20240719,3.46,N,253840,500,83 억,,72630,N,N,0,N,00,N
20250305,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-210,5,-3.37,3332223525,545011,67.79,6160,6290,5960,8090,4370,6230,6114.02,0.43,0,5141,6776,6502,6366,6092,5956,6435,6025,84,1860,500,3860,10,1,16743200,1008,-5.81,0.81,12,3.26,-1036.00,7433.00,11500,20240819,-47.65,4700,20240719,28.09,10300,-41.55,20250108,5330,12.95,20250102,11500,-47.65,20240819,4700,28.09,20240719,3.46,N,253840,500,83 억,,72630,N,N,0,N,00,N
20250305,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-210,5,-3.37,3142616845,513545,63.87,6160,6290,5960,8090,4370,6230,6119.43,0.43,0,857,6776,6502,6366,6092,5956,6435,6025,84,1860,500,3860,10,1,16743200,1008,-5.81,0.81,12,3.07,-1036.00,7433.00,11500,20240819,-47.65,4700,20240719,28.09,10300,-41.55,20250108,5330,12.95,20250102,11500,-47.65,20240819,4700,28.09,20240719,3.46,N,253840,500,83 억,,72630,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 160959 57 100.00 KOSDAQ 제약 N N N N N 5970 -30 5 -0.50 2159920750 358753 61.11 6000 6170 5940 7800 4200 6000 6020.73 0.51 0 -4270 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1000 -5.76 0.80 12 2.14 -1036.00 7433.00 11500 20240819 -48.09 4700 20240719 27.02 10300 -42.04 20250108 5330 12.01 20250102 11500 -48.09 20240819 4700 27.02 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
3 20250306 150959 57 100.00 KOSDAQ 제약 N N N N N 5970 -30 5 -0.50 2045019540 339536 57.84 6000 6170 5940 7800 4200 6000 6023.00 0.51 0 -9525 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1000 -5.76 0.80 12 2.03 -1036.00 7433.00 11500 20240819 -48.09 4700 20240719 27.02 10300 -42.04 20250108 5330 12.01 20250102 11500 -48.09 20240819 4700 27.02 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
4 20250306 140958 57 100.00 KOSDAQ 제약 N N N N N 6000 0 3 0.00 1745046130 289284 49.28 6000 6170 5940 7800 4200 6000 6032.33 0.51 0 -11660 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1005 -5.79 0.81 12 1.73 -1036.00 7433.00 11500 20240819 -47.83 4700 20240719 27.66 10300 -41.75 20250108 5330 12.57 20250102 11500 -47.83 20240819 4700 27.66 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
5 20250306 130959 57 100.00 KOSDAQ 제약 N N N N N 6045 45 2 0.75 1548579365 256644 43.72 6000 6170 5940 7800 4200 6000 6034.00 0.51 0 -11835 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1012 -5.83 0.81 12 1.53 -1036.00 7433.00 11500 20240819 -47.43 4700 20240719 28.62 10300 -41.31 20250108 5330 13.41 20250102 11500 -47.43 20240819 4700 28.62 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
6 20250306 120958 57 100.00 KOSDAQ 제약 N N N N N 6050 50 2 0.83 1390930555 230609 39.28 6000 6170 5940 7800 4200 6000 6031.59 0.51 0 -7090 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1013 -5.84 0.81 12 1.38 -1036.00 7433.00 11500 20240819 -47.39 4700 20240719 28.72 10300 -41.26 20250108 5330 13.51 20250102 11500 -47.39 20240819 4700 28.72 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
7 20250306 110955 57 100.00 KOSDAQ 제약 N N N N N 6080 80 2 1.33 1180932090 195973 33.38 6000 6170 5940 7800 4200 6000 6026.03 0.51 0 -280 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1018 -5.87 0.82 12 1.17 -1036.00 7433.00 11500 20240819 -47.13 4700 20240719 29.36 10300 -40.97 20250108 5330 14.07 20250102 11500 -47.13 20240819 4700 29.36 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
8 20250306 100957 57 100.00 KOSDAQ 제약 N N N N N 5970 -30 5 -0.50 605078680 101056 17.21 6000 6050 5940 7800 4200 6000 5987.52 0.51 0 -5200 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1000 -5.76 0.80 12 0.60 -1036.00 7433.00 11500 20240819 -48.09 4700 20240719 27.02 10300 -42.04 20250108 5330 12.01 20250102 11500 -48.09 20240819 4700 27.02 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
9 20250306 091001 57 100.00 KOSDAQ 제약 N N N N N 6020 20 2 0.33 172861350 28820 4.91 6000 6050 5970 7800 4200 6000 5997.94 0.51 0 10409 6413 6206 6083 5876 5753 6145 5815 84 1800 500 3720 10 1 16743200 1008 -5.81 0.81 12 0.17 -1036.00 7433.00 11500 20240819 -47.65 4700 20240719 28.09 10300 -41.55 20250108 5330 12.95 20250102 11500 -47.65 20240819 4700 28.09 20240719 3.43 N 253840 500 83 억 85545 N N 0 N 00 N
10 20250305 160948 57 100.00 KOSDAQ 제약 N N N N N 6000 -230 5 -3.69 3535949965 578912 72.00 6160 6290 5960 8090 4370 6230 6108.17 0.43 0 12870 6776 6502 6366 6092 5956 6435 6025 84 1860 500 3860 10 1 16743200 1005 -5.79 0.81 12 3.46 -1036.00 7433.00 11500 20240819 -47.83 4700 20240719 27.66 10300 -41.75 20250108 5330 12.57 20250102 11500 -47.83 20240819 4700 27.66 20240719 3.46 N 253840 500 83 억 72630 N N 0 N 00 N
11 20250305 150951 57 100.00 KOSDAQ 제약 N N N N N 6020 -210 5 -3.37 3332223525 545011 67.79 6160 6290 5960 8090 4370 6230 6114.02 0.43 0 5141 6776 6502 6366 6092 5956 6435 6025 84 1860 500 3860 10 1 16743200 1008 -5.81 0.81 12 3.26 -1036.00 7433.00 11500 20240819 -47.65 4700 20240719 28.09 10300 -41.55 20250108 5330 12.95 20250102 11500 -47.65 20240819 4700 28.09 20240719 3.46 N 253840 500 83 억 72630 N N 0 N 00 N
12 20250305 140950 57 100.00 KOSDAQ 제약 N N N N N 6020 -210 5 -3.37 3142616845 513545 63.87 6160 6290 5960 8090 4370 6230 6119.43 0.43 0 857 6776 6502 6366 6092 5956 6435 6025 84 1860 500 3860 10 1 16743200 1008 -5.81 0.81 12 3.07 -1036.00 7433.00 11500 20240819 -47.65 4700 20240719 28.09 10300 -41.55 20250108 5330 12.95 20250102 11500 -47.65 20240819 4700 28.09 20240719 3.46 N 253840 500 83 억 72630 N N 0 N 00 N