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
263050/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
20250306,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1857,-32,5,-1.69,91410755,49239,253.08,1873,1877,1838,2455,1323,1889,1856.47,15.02,0,-6928,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,684,-2.47,1.13,12,0.13,-752.00,1641.00,3700,20240808,-49.81,1750,20241230,6.11,2100,-11.57,20250107,1773,4.74,20250203,3700,-49.81,20240808,1750,6.11,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1861,-28,5,-1.48,87359986,47056,241.86,1873,1877,1838,2455,1323,1889,1856.51,15.02,0,-6143,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,685,-2.47,1.13,12,0.13,-752.00,1641.00,3700,20240808,-49.70,1750,20241230,6.34,2100,-11.38,20250107,1773,4.96,20250203,3700,-49.70,20240808,1750,6.34,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1866,-23,5,-1.22,81777896,44030,226.31,1873,1877,1838,2455,1323,1889,1857.32,15.02,0,-6411,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,687,-2.48,1.14,12,0.12,-752.00,1641.00,3700,20240808,-49.57,1750,20241230,6.63,2100,-11.14,20250107,1773,5.25,20250203,3700,-49.57,20240808,1750,6.63,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1876,-13,5,-0.69,69306390,37294,191.68,1873,1877,1838,2455,1323,1889,1858.38,15.02,0,-7783,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,691,-2.49,1.14,12,0.10,-752.00,1641.00,3700,20240808,-49.30,1750,20241230,7.20,2100,-10.67,20250107,1773,5.81,20250203,3700,-49.30,20240808,1750,7.20,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,-39,5,-2.06,53455699,28799,148.02,1873,1877,1838,2455,1323,1889,1856.17,15.02,0,-7594,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,681,-2.46,1.13,12,0.08,-752.00,1641.00,3700,20240808,-50.00,1750,20241230,5.71,2100,-11.90,20250107,1773,4.34,20250203,3700,-50.00,20240808,1750,5.71,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,111003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,-29,5,-1.54,52279317,28165,144.76,1873,1877,1838,2455,1323,1889,1856.18,15.02,0,-7499,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,685,-2.47,1.13,12,0.08,-752.00,1641.00,3700,20240808,-49.73,1750,20241230,6.29,2100,-11.43,20250107,1773,4.91,20250203,3700,-49.73,20240808,1750,6.29,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,101005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-48,5,-2.54,35708976,19233,98.85,1873,1877,1838,2455,1323,1889,1856.65,15.02,0,-3914,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,678,-2.45,1.12,12,0.05,-752.00,1641.00,3700,20240808,-50.24,1750,20241230,5.20,2100,-12.33,20250107,1773,3.84,20250203,3700,-50.24,20240808,1750,5.20,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250306,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1875,-14,5,-0.74,11019540,5883,30.24,1873,1877,1865,2455,1323,1889,1873.12,15.02,0,616,1955,1921,1886,1852,1817,1939,1870,184,566,500,1360,1,1,36834856,691,-2.49,1.14,12,0.02,-752.00,1641.00,3700,20240808,-49.32,1750,20241230,7.14,2100,-10.71,20250107,1773,5.75,20250203,3700,-49.32,20240808,1750,7.14,20241230,0.95,N,263050,500,184 억,,5531831,N,N,0,N,00,N
20250305,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1889,19,2,1.02,36517061,19456,42.42,1852,1920,1851,2430,1309,1870,1876.90,15.02,0,790,1974,1921,1877,1824,1780,1900,1803,184,560,500,1340,1,1,36834856,696,-2.51,1.15,12,0.05,-752.00,1641.00,3700,20240808,-48.95,1750,20241230,7.94,2100,-10.05,20250107,1773,6.54,20250203,3700,-48.95,20240808,1750,7.94,20241230,0.93,N,263050,500,184 억,,5531041,N,N,0,N,00,N
20250305,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1885,15,2,0.80,35730260,19039,41.52,1852,1920,1851,2430,1309,1870,1876.69,15.02,0,1070,1974,1921,1877,1824,1780,1900,1803,184,560,500,1340,1,1,36834856,694,-2.51,1.15,12,0.05,-752.00,1641.00,3700,20240808,-49.05,1750,20241230,7.71,2100,-10.24,20250107,1773,6.32,20250203,3700,-49.05,20240808,1750,7.71,20241230,0.93,N,263050,500,184 억,,5531041,N,N,0,N,00,N
20250305,140958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1879,9,2,0.48,27827106,14824,32.32,1852,1920,1851,2430,1309,1870,1877.17,15.02,0,404,1974,1921,1877,1824,1780,1900,1803,184,560,500,1340,1,1,36834856,692,-2.50,1.15,12,0.04,-752.00,1641.00,3700,20240808,-49.22,1750,20241230,7.37,2100,-10.52,20250107,1773,5.98,20250203,3700,-49.22,20240808,1750,7.37,20241230,0.93,N,263050,500,184 억,,5531041,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 161007 57 100.00 KOSDAQ 제약 N N N N N 1857 -32 5 -1.69 91410755 49239 253.08 1873 1877 1838 2455 1323 1889 1856.47 15.02 0 -6928 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 684 -2.47 1.13 12 0.13 -752.00 1641.00 3700 20240808 -49.81 1750 20241230 6.11 2100 -11.57 20250107 1773 4.74 20250203 3700 -49.81 20240808 1750 6.11 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
3 20250306 151006 57 100.00 KOSDAQ 제약 N N N N N 1861 -28 5 -1.48 87359986 47056 241.86 1873 1877 1838 2455 1323 1889 1856.51 15.02 0 -6143 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 685 -2.47 1.13 12 0.13 -752.00 1641.00 3700 20240808 -49.70 1750 20241230 6.34 2100 -11.38 20250107 1773 4.96 20250203 3700 -49.70 20240808 1750 6.34 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
4 20250306 141006 57 100.00 KOSDAQ 제약 N N N N N 1866 -23 5 -1.22 81777896 44030 226.31 1873 1877 1838 2455 1323 1889 1857.32 15.02 0 -6411 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 687 -2.48 1.14 12 0.12 -752.00 1641.00 3700 20240808 -49.57 1750 20241230 6.63 2100 -11.14 20250107 1773 5.25 20250203 3700 -49.57 20240808 1750 6.63 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
5 20250306 131007 57 100.00 KOSDAQ 제약 N N N N N 1876 -13 5 -0.69 69306390 37294 191.68 1873 1877 1838 2455 1323 1889 1858.38 15.02 0 -7783 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 691 -2.49 1.14 12 0.10 -752.00 1641.00 3700 20240808 -49.30 1750 20241230 7.20 2100 -10.67 20250107 1773 5.81 20250203 3700 -49.30 20240808 1750 7.20 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
6 20250306 121006 57 100.00 KOSDAQ 제약 N N N N N 1850 -39 5 -2.06 53455699 28799 148.02 1873 1877 1838 2455 1323 1889 1856.17 15.02 0 -7594 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 681 -2.46 1.13 12 0.08 -752.00 1641.00 3700 20240808 -50.00 1750 20241230 5.71 2100 -11.90 20250107 1773 4.34 20250203 3700 -50.00 20240808 1750 5.71 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
7 20250306 111003 57 100.00 KOSDAQ 제약 N N N N N 1860 -29 5 -1.54 52279317 28165 144.76 1873 1877 1838 2455 1323 1889 1856.18 15.02 0 -7499 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 685 -2.47 1.13 12 0.08 -752.00 1641.00 3700 20240808 -49.73 1750 20241230 6.29 2100 -11.43 20250107 1773 4.91 20250203 3700 -49.73 20240808 1750 6.29 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
8 20250306 101005 57 100.00 KOSDAQ 제약 N N N N N 1841 -48 5 -2.54 35708976 19233 98.85 1873 1877 1838 2455 1323 1889 1856.65 15.02 0 -3914 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 678 -2.45 1.12 12 0.05 -752.00 1641.00 3700 20240808 -50.24 1750 20241230 5.20 2100 -12.33 20250107 1773 3.84 20250203 3700 -50.24 20240808 1750 5.20 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
9 20250306 091009 57 100.00 KOSDAQ 제약 N N N N N 1875 -14 5 -0.74 11019540 5883 30.24 1873 1877 1865 2455 1323 1889 1873.12 15.02 0 616 1955 1921 1886 1852 1817 1939 1870 184 566 500 1360 1 1 36834856 691 -2.49 1.14 12 0.02 -752.00 1641.00 3700 20240808 -49.32 1750 20241230 7.14 2100 -10.71 20250107 1773 5.75 20250203 3700 -49.32 20240808 1750 7.14 20241230 0.95 N 263050 500 184 억 5531831 N N 0 N 00 N
10 20250305 160955 57 100.00 KOSDAQ 제약 N N N N N 1889 19 2 1.02 36517061 19456 42.42 1852 1920 1851 2430 1309 1870 1876.90 15.02 0 790 1974 1921 1877 1824 1780 1900 1803 184 560 500 1340 1 1 36834856 696 -2.51 1.15 12 0.05 -752.00 1641.00 3700 20240808 -48.95 1750 20241230 7.94 2100 -10.05 20250107 1773 6.54 20250203 3700 -48.95 20240808 1750 7.94 20241230 0.93 N 263050 500 184 억 5531041 N N 0 N 00 N
11 20250305 150959 57 100.00 KOSDAQ 제약 N N N N N 1885 15 2 0.80 35730260 19039 41.52 1852 1920 1851 2430 1309 1870 1876.69 15.02 0 1070 1974 1921 1877 1824 1780 1900 1803 184 560 500 1340 1 1 36834856 694 -2.51 1.15 12 0.05 -752.00 1641.00 3700 20240808 -49.05 1750 20241230 7.71 2100 -10.24 20250107 1773 6.32 20250203 3700 -49.05 20240808 1750 7.71 20241230 0.93 N 263050 500 184 억 5531041 N N 0 N 00 N
12 20250305 140958 57 100.00 KOSDAQ 제약 N N N N N 1879 9 2 0.48 27827106 14824 32.32 1852 1920 1851 2430 1309 1870 1877.17 15.02 0 404 1974 1921 1877 1824 1780 1900 1803 184 560 500 1340 1 1 36834856 692 -2.50 1.15 12 0.04 -752.00 1641.00 3700 20240808 -49.22 1750 20241230 7.37 2100 -10.52 20250107 1773 5.98 20250203 3700 -49.22 20240808 1750 7.37 20241230 0.93 N 263050 500 184 억 5531041 N N 0 N 00 N