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
256840/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
20250306,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4045,-55,5,-1.34,1605502106,390108,120.17,4105,4240,4045,5330,2870,4100,4116.13,3.36,0,-12296,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2767,10.70,1.29,12,0.57,378.00,3132.00,9410,20240321,-57.01,3575,20241209,13.15,5000,-19.10,20250103,4045,0.00,20250306,9410,-57.01,20240321,3575,13.15,20241209,2.10,N,256840,100,68 억,,2300581,N,N,663,N,00,N
20250306,151001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4065,-35,5,-0.85,1364038823,330496,101.81,4105,4240,4065,5330,2870,4100,4127.25,3.36,0,-25777,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2780,10.75,1.30,12,0.48,378.00,3132.00,9410,20240321,-56.80,3575,20241209,13.71,5000,-18.70,20250103,4065,0.00,20250306,9410,-56.80,20240321,3575,13.71,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4185,85,2,2.07,971488790,235106,72.43,4105,4240,4080,5330,2870,4100,4132.13,3.36,0,-4700,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2862,11.07,1.34,12,0.34,378.00,3132.00,9410,20240321,-55.53,3575,20241209,17.06,5000,-16.30,20250103,4080,2.57,20250306,9410,-55.53,20240321,3575,17.06,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4135,35,2,0.85,659468180,160213,49.35,4105,4190,4080,5330,2870,4100,4116.20,3.36,0,-14798,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2828,10.94,1.32,12,0.23,378.00,3132.00,9410,20240321,-56.06,3575,20241209,15.66,5000,-17.30,20250103,4080,1.35,20250306,9410,-56.06,20240321,3575,15.66,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,121000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,40,2,0.98,550938510,133973,41.27,4105,4190,4080,5330,2870,4100,4112.31,3.36,0,-11084,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2832,10.95,1.32,12,0.20,378.00,3132.00,9410,20240321,-56.00,3575,20241209,15.80,5000,-17.20,20250103,4080,1.47,20250306,9410,-56.00,20240321,3575,15.80,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,110957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4140,40,2,0.98,481636540,117241,36.12,4105,4190,4080,5330,2870,4100,4108.09,3.36,0,-16291,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2832,10.95,1.32,12,0.17,378.00,3132.00,9410,20240321,-56.00,3575,20241209,15.80,5000,-17.20,20250103,4080,1.47,20250306,9410,-56.00,20240321,3575,15.80,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,100959,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4115,15,2,0.37,352398042,85904,26.46,4105,4190,4080,5330,2870,4100,4102.23,3.36,0,-33027,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2814,10.89,1.31,12,0.13,378.00,3132.00,9410,20240321,-56.27,3575,20241209,15.10,5000,-17.70,20250103,4080,0.86,20250306,9410,-56.27,20240321,3575,15.10,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250306,091003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4125,25,2,0.61,72664200,17660,5.44,4105,4190,4105,5330,2870,4100,4114.62,3.36,0,841,4286,4192,4141,4047,3996,4167,4022,68,1230,100,2950,5,1,68394886,2821,10.91,1.32,12,0.03,378.00,3132.00,9410,20240321,-56.16,3575,20241209,15.38,5000,-17.50,20250103,4090,0.86,20250305,9410,-56.16,20240321,3575,15.38,20241209,2.10,N,256840,100,68 억,,2300581,N,N,964,N,00,N
20250305,160950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4100,-15,5,-0.36,1297540779,313578,90.12,4115,4235,4090,5340,2885,4115,4138.04,3.39,0,-19234,4335,4225,4170,4060,4005,4197,4032,68,1225,100,2960,5,1,68394886,2804,10.85,1.31,12,0.46,378.00,3132.00,9410,20240321,-56.43,3575,20241209,14.69,5000,-18.00,20250103,4090,0.24,20250305,9410,-56.43,20240321,3575,14.69,20241209,2.12,N,256840,100,68 억,,2318936,N,N,964,N,00,N
20250305,150953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4115,0,3,0.00,1197005318,289085,83.08,4115,4235,4090,5340,2885,4115,4140.71,3.39,0,-18316,4335,4225,4170,4060,4005,4197,4032,68,1225,100,2960,5,1,68394886,2814,10.89,1.31,12,0.42,378.00,3132.00,9410,20240321,-56.27,3575,20241209,15.10,5000,-17.70,20250103,4090,0.61,20250305,9410,-56.27,20240321,3575,15.10,20241209,2.12,N,256840,100,68 억,,2318936,N,N,560,N,00,N
20250305,140952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4115,0,3,0.00,1065422441,257108,73.89,4115,4235,4090,5340,2885,4115,4143.93,3.39,0,-3559,4335,4225,4170,4060,4005,4197,4032,68,1225,100,2960,5,1,68394886,2814,10.89,1.31,12,0.38,378.00,3132.00,9410,20240321,-56.27,3575,20241209,15.10,5000,-17.70,20250103,4090,0.61,20250305,9410,-56.27,20240321,3575,15.10,20241209,2.12,N,256840,100,68 억,,2318936,N,N,560,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 161001 55 60.00 KOSDAQ 제약 N N N Y 60 N 4045 -55 5 -1.34 1605502106 390108 120.17 4105 4240 4045 5330 2870 4100 4116.13 3.36 0 -12296 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2767 10.70 1.29 12 0.57 378.00 3132.00 9410 20240321 -57.01 3575 20241209 13.15 5000 -19.10 20250103 4045 0.00 20250306 9410 -57.01 20240321 3575 13.15 20241209 2.10 N 256840 100 68 억 2300581 N N 663 N 00 N
3 20250306 151001 55 60.00 KOSDAQ 제약 N N N Y 60 N 4065 -35 5 -0.85 1364038823 330496 101.81 4105 4240 4065 5330 2870 4100 4127.25 3.36 0 -25777 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2780 10.75 1.30 12 0.48 378.00 3132.00 9410 20240321 -56.80 3575 20241209 13.71 5000 -18.70 20250103 4065 0.00 20250306 9410 -56.80 20240321 3575 13.71 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
4 20250306 141000 55 60.00 KOSDAQ 제약 N N N Y 60 N 4185 85 2 2.07 971488790 235106 72.43 4105 4240 4080 5330 2870 4100 4132.13 3.36 0 -4700 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2862 11.07 1.34 12 0.34 378.00 3132.00 9410 20240321 -55.53 3575 20241209 17.06 5000 -16.30 20250103 4080 2.57 20250306 9410 -55.53 20240321 3575 17.06 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
5 20250306 131001 55 60.00 KOSDAQ 제약 N N N Y 60 N 4135 35 2 0.85 659468180 160213 49.35 4105 4190 4080 5330 2870 4100 4116.20 3.36 0 -14798 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2828 10.94 1.32 12 0.23 378.00 3132.00 9410 20240321 -56.06 3575 20241209 15.66 5000 -17.30 20250103 4080 1.35 20250306 9410 -56.06 20240321 3575 15.66 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
6 20250306 121000 55 60.00 KOSDAQ 제약 N N N Y 60 N 4140 40 2 0.98 550938510 133973 41.27 4105 4190 4080 5330 2870 4100 4112.31 3.36 0 -11084 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2832 10.95 1.32 12 0.20 378.00 3132.00 9410 20240321 -56.00 3575 20241209 15.80 5000 -17.20 20250103 4080 1.47 20250306 9410 -56.00 20240321 3575 15.80 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
7 20250306 110957 55 60.00 KOSDAQ 제약 N N N Y 60 N 4140 40 2 0.98 481636540 117241 36.12 4105 4190 4080 5330 2870 4100 4108.09 3.36 0 -16291 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2832 10.95 1.32 12 0.17 378.00 3132.00 9410 20240321 -56.00 3575 20241209 15.80 5000 -17.20 20250103 4080 1.47 20250306 9410 -56.00 20240321 3575 15.80 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
8 20250306 100959 55 60.00 KOSDAQ 제약 N N N Y 60 N 4115 15 2 0.37 352398042 85904 26.46 4105 4190 4080 5330 2870 4100 4102.23 3.36 0 -33027 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2814 10.89 1.31 12 0.13 378.00 3132.00 9410 20240321 -56.27 3575 20241209 15.10 5000 -17.70 20250103 4080 0.86 20250306 9410 -56.27 20240321 3575 15.10 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
9 20250306 091003 55 60.00 KOSDAQ 제약 N N N Y 60 N 4125 25 2 0.61 72664200 17660 5.44 4105 4190 4105 5330 2870 4100 4114.62 3.36 0 841 4286 4192 4141 4047 3996 4167 4022 68 1230 100 2950 5 1 68394886 2821 10.91 1.32 12 0.03 378.00 3132.00 9410 20240321 -56.16 3575 20241209 15.38 5000 -17.50 20250103 4090 0.86 20250305 9410 -56.16 20240321 3575 15.38 20241209 2.10 N 256840 100 68 억 2300581 N N 964 N 00 N
10 20250305 160950 55 60.00 KOSDAQ 제약 N N N Y 60 N 4100 -15 5 -0.36 1297540779 313578 90.12 4115 4235 4090 5340 2885 4115 4138.04 3.39 0 -19234 4335 4225 4170 4060 4005 4197 4032 68 1225 100 2960 5 1 68394886 2804 10.85 1.31 12 0.46 378.00 3132.00 9410 20240321 -56.43 3575 20241209 14.69 5000 -18.00 20250103 4090 0.24 20250305 9410 -56.43 20240321 3575 14.69 20241209 2.12 N 256840 100 68 억 2318936 N N 964 N 00 N
11 20250305 150953 55 60.00 KOSDAQ 제약 N N N Y 60 N 4115 0 3 0.00 1197005318 289085 83.08 4115 4235 4090 5340 2885 4115 4140.71 3.39 0 -18316 4335 4225 4170 4060 4005 4197 4032 68 1225 100 2960 5 1 68394886 2814 10.89 1.31 12 0.42 378.00 3132.00 9410 20240321 -56.27 3575 20241209 15.10 5000 -17.70 20250103 4090 0.61 20250305 9410 -56.27 20240321 3575 15.10 20241209 2.12 N 256840 100 68 억 2318936 N N 560 N 00 N
12 20250305 140952 55 60.00 KOSDAQ 제약 N N N Y 60 N 4115 0 3 0.00 1065422441 257108 73.89 4115 4235 4090 5340 2885 4115 4143.93 3.39 0 -3559 4335 4225 4170 4060 4005 4197 4032 68 1225 100 2960 5 1 68394886 2814 10.89 1.31 12 0.38 378.00 3132.00 9410 20240321 -56.27 3575 20241209 15.10 5000 -17.70 20250103 4090 0.61 20250305 9410 -56.27 20240321 3575 15.10 20241209 2.12 N 256840 100 68 억 2318936 N N 560 N 00 N