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
288330/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
20250306,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,35,2,0.71,4016171629,804867,80.56,5010,5130,4880,6440,3475,4960,4989.86,1.13,0,8957,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2570,-4.53,10.38,12,1.56,-1102.00,481.00,6100,20241017,-18.11,1451,20240524,244.25,5670,-11.90,20250212,3550,40.70,20250102,6600,-24.32,20240405,1757,184.29,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,0,3,0.00,3859729644,773442,77.41,5010,5130,4880,6440,3475,4960,4990.33,1.13,0,8670,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2552,-4.50,10.31,12,1.50,-1102.00,481.00,6100,20241017,-18.69,1451,20240524,241.83,5670,-12.52,20250212,3550,39.72,20250102,6600,-24.85,20240405,1757,182.30,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-5,5,-0.10,3597448880,720509,72.11,5010,5130,4880,6440,3475,4960,4992.93,1.13,0,5013,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2550,-4.50,10.30,12,1.40,-1102.00,481.00,6100,20241017,-18.77,1451,20240524,241.49,5670,-12.61,20250212,3550,39.58,20250102,6600,-24.92,20240405,1757,182.01,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,10,2,0.20,2711460405,541252,54.17,5010,5130,4880,6440,3475,4960,5009.61,1.13,0,-57650,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2558,-4.51,10.33,12,1.05,-1102.00,481.00,6100,20241017,-18.52,1451,20240524,242.52,5670,-12.35,20250212,3550,40.00,20250102,6600,-24.70,20240405,1757,182.87,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,121027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,60,2,1.21,2398514875,478507,47.89,5010,5130,4880,6440,3475,4960,5012.50,1.13,0,-51912,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,10,1,51460959,2583,-4.56,10.44,12,0.93,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,25,2,0.50,2131792042,425310,42.57,5010,5130,4880,6440,3475,4960,5012.33,1.13,0,-51410,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2565,-4.52,10.36,12,0.83,-1102.00,481.00,6100,20241017,-18.28,1451,20240524,243.56,5670,-12.08,20250212,3550,40.42,20250102,6600,-24.47,20240405,1757,183.72,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,101026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,60,2,1.21,980723132,197606,19.78,5010,5040,4880,6440,3475,4960,4963.02,1.13,0,-36818,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,10,1,51460959,2583,-4.56,10.44,12,0.38,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,091030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4885,-75,5,-1.51,328087890,66580,6.66,5010,5020,4880,6440,3475,4960,4927.72,1.13,0,-27712,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2514,-4.43,10.16,12,0.13,-1102.00,481.00,6100,20241017,-19.92,1451,20240524,236.66,5670,-13.84,20250212,3550,37.61,20250102,6600,-25.98,20240405,1757,178.03,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250305,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,105,2,2.16,4920998376,993134,188.24,4820,5090,4810,6310,3400,4855,4955.01,0.99,0,56979,5178,5016,4813,4651,4448,5097,4732,257,1455,500,3010,5,1,51460959,2552,-4.50,10.31,12,1.93,-1102.00,481.00,6100,20241017,-18.69,1451,20240524,241.83,5670,-12.52,20250212,3550,39.72,20250102,6600,-24.85,20240405,1757,182.30,20240703,0.69,N,288330,500,257 억,,510920,N,N,0,N,00,N
20250305,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,130,2,2.68,4806333082,970049,183.86,4820,5090,4810,6310,3400,4855,4954.73,0.99,0,59623,5178,5016,4813,4651,4448,5097,4732,257,1455,500,3010,5,1,51460959,2565,-4.52,10.36,12,1.89,-1102.00,481.00,6100,20241017,-18.28,1451,20240524,243.56,5670,-12.08,20250212,3550,40.42,20250102,6600,-24.47,20240405,1757,183.72,20240703,0.69,N,288330,500,257 억,,510920,N,N,0,N,00,N
20250305,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4980,125,2,2.57,3286819587,667376,126.49,4820,5030,4810,6310,3400,4855,4924.99,0.99,0,-71892,5178,5016,4813,4651,4448,5097,4732,257,1455,500,3010,5,1,51460959,2563,-4.52,10.35,12,1.30,-1102.00,481.00,6100,20241017,-18.36,1451,20240524,243.21,5670,-12.17,20250212,3550,40.28,20250102,6600,-24.55,20240405,1757,183.44,20240703,0.69,N,288330,500,257 억,,510920,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 161027 57 100.00 KOSDAQ 제약 N N N N N 4995 35 2 0.71 4016171629 804867 80.56 5010 5130 4880 6440 3475 4960 4989.86 1.13 0 8957 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2570 -4.53 10.38 12 1.56 -1102.00 481.00 6100 20241017 -18.11 1451 20240524 244.25 5670 -11.90 20250212 3550 40.70 20250102 6600 -24.32 20240405 1757 184.29 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
3 20250306 151028 57 100.00 KOSDAQ 제약 N N N N N 4960 0 3 0.00 3859729644 773442 77.41 5010 5130 4880 6440 3475 4960 4990.33 1.13 0 8670 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2552 -4.50 10.31 12 1.50 -1102.00 481.00 6100 20241017 -18.69 1451 20240524 241.83 5670 -12.52 20250212 3550 39.72 20250102 6600 -24.85 20240405 1757 182.30 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
4 20250306 141027 57 100.00 KOSDAQ 제약 N N N N N 4955 -5 5 -0.10 3597448880 720509 72.11 5010 5130 4880 6440 3475 4960 4992.93 1.13 0 5013 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2550 -4.50 10.30 12 1.40 -1102.00 481.00 6100 20241017 -18.77 1451 20240524 241.49 5670 -12.61 20250212 3550 39.58 20250102 6600 -24.92 20240405 1757 182.01 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
5 20250306 131028 57 100.00 KOSDAQ 제약 N N N N N 4970 10 2 0.20 2711460405 541252 54.17 5010 5130 4880 6440 3475 4960 5009.61 1.13 0 -57650 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2558 -4.51 10.33 12 1.05 -1102.00 481.00 6100 20241017 -18.52 1451 20240524 242.52 5670 -12.35 20250212 3550 40.00 20250102 6600 -24.70 20240405 1757 182.87 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
6 20250306 121027 57 100.00 KOSDAQ 제약 N N N N N 5020 60 2 1.21 2398514875 478507 47.89 5010 5130 4880 6440 3475 4960 5012.50 1.13 0 -51912 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 10 1 51460959 2583 -4.56 10.44 12 0.93 -1102.00 481.00 6100 20241017 -17.70 1451 20240524 245.97 5670 -11.46 20250212 3550 41.41 20250102 6600 -23.94 20240405 1757 185.71 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
7 20250306 111023 57 100.00 KOSDAQ 제약 N N N N N 4985 25 2 0.50 2131792042 425310 42.57 5010 5130 4880 6440 3475 4960 5012.33 1.13 0 -51410 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2565 -4.52 10.36 12 0.83 -1102.00 481.00 6100 20241017 -18.28 1451 20240524 243.56 5670 -12.08 20250212 3550 40.42 20250102 6600 -24.47 20240405 1757 183.72 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
8 20250306 101026 57 100.00 KOSDAQ 제약 N N N N N 5020 60 2 1.21 980723132 197606 19.78 5010 5040 4880 6440 3475 4960 4963.02 1.13 0 -36818 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 10 1 51460959 2583 -4.56 10.44 12 0.38 -1102.00 481.00 6100 20241017 -17.70 1451 20240524 245.97 5670 -11.46 20250212 3550 41.41 20250102 6600 -23.94 20240405 1757 185.71 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
9 20250306 091030 57 100.00 KOSDAQ 제약 N N N N N 4885 -75 5 -1.51 328087890 66580 6.66 5010 5020 4880 6440 3475 4960 4927.72 1.13 0 -27712 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2514 -4.43 10.16 12 0.13 -1102.00 481.00 6100 20241017 -19.92 1451 20240524 236.66 5670 -13.84 20250212 3550 37.61 20250102 6600 -25.98 20240405 1757 178.03 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
10 20250305 161015 57 100.00 KOSDAQ 제약 N N N N N 4960 105 2 2.16 4920998376 993134 188.24 4820 5090 4810 6310 3400 4855 4955.01 0.99 0 56979 5178 5016 4813 4651 4448 5097 4732 257 1455 500 3010 5 1 51460959 2552 -4.50 10.31 12 1.93 -1102.00 481.00 6100 20241017 -18.69 1451 20240524 241.83 5670 -12.52 20250212 3550 39.72 20250102 6600 -24.85 20240405 1757 182.30 20240703 0.69 N 288330 500 257 억 510920 N N 0 N 00 N
11 20250305 151019 57 100.00 KOSDAQ 제약 N N N N N 4985 130 2 2.68 4806333082 970049 183.86 4820 5090 4810 6310 3400 4855 4954.73 0.99 0 59623 5178 5016 4813 4651 4448 5097 4732 257 1455 500 3010 5 1 51460959 2565 -4.52 10.36 12 1.89 -1102.00 481.00 6100 20241017 -18.28 1451 20240524 243.56 5670 -12.08 20250212 3550 40.42 20250102 6600 -24.47 20240405 1757 183.72 20240703 0.69 N 288330 500 257 억 510920 N N 0 N 00 N
12 20250305 141018 57 100.00 KOSDAQ 제약 N N N N N 4980 125 2 2.57 3286819587 667376 126.49 4820 5030 4810 6310 3400 4855 4924.99 0.99 0 -71892 5178 5016 4813 4651 4448 5097 4732 257 1455 500 3010 5 1 51460959 2563 -4.52 10.35 12 1.30 -1102.00 481.00 6100 20241017 -18.36 1451 20240524 243.21 5670 -12.17 20250212 3550 40.28 20250102 6600 -24.55 20240405 1757 183.44 20240703 0.69 N 288330 500 257 억 510920 N N 0 N 00 N