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
304840/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
20250306,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-25,5,-0.92,144444630,53936,63.38,2700,2750,2650,3525,1905,2715,2678.07,0.69,0,-12886,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,571,-2.89,3.05,12,0.25,-930.00,881.00,6090,20241030,-55.83,2560,20250304,5.08,3270,-17.74,20250108,2560,5.08,20250304,6090,-55.83,20241030,2560,5.08,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-35,5,-1.29,139761710,52193,61.34,2700,2750,2650,3525,1905,2715,2677.79,0.69,0,-13503,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,569,-2.88,3.04,12,0.25,-930.00,881.00,6090,20241030,-55.99,2560,20250304,4.69,3270,-18.04,20250108,2560,4.69,20250304,6090,-55.99,20241030,2560,4.69,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-65,5,-2.39,128523795,47974,56.38,2700,2750,2650,3525,1905,2715,2679.03,0.69,0,-13391,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,563,-2.85,3.01,12,0.23,-930.00,881.00,6090,20241030,-56.49,2560,20250304,3.52,3270,-18.96,20250108,2560,3.52,20250304,6090,-56.49,20241030,2560,3.52,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,131046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,-55,5,-2.03,107930730,40238,47.29,2700,2750,2655,3525,1905,2715,2682.31,0.69,0,-14364,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,565,-2.86,3.02,12,0.19,-930.00,881.00,6090,20241030,-56.32,2560,20250304,3.91,3270,-18.65,20250108,2560,3.91,20250304,6090,-56.32,20241030,2560,3.91,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-45,5,-1.66,91563535,34090,40.06,2700,2750,2655,3525,1905,2715,2685.94,0.69,0,-14519,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,567,-2.87,3.03,12,0.16,-930.00,881.00,6090,20241030,-56.16,2560,20250304,4.30,3270,-18.35,20250108,2560,4.30,20250304,6090,-56.16,20241030,2560,4.30,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,111042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-35,5,-1.29,64767005,24116,28.34,2700,2750,2655,3525,1905,2715,2685.64,0.69,0,-12146,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,569,-2.88,3.04,12,0.11,-930.00,881.00,6090,20241030,-55.99,2560,20250304,4.69,3270,-18.04,20250108,2560,4.69,20250304,6090,-55.99,20241030,2560,4.69,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-15,5,-0.55,45167635,16788,19.73,2700,2750,2655,3525,1905,2715,2690.47,0.69,0,-9174,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,573,-2.90,3.06,12,0.08,-930.00,881.00,6090,20241030,-55.67,2560,20250304,5.47,3270,-17.43,20250108,2560,5.47,20250304,6090,-55.67,20241030,2560,5.47,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-45,5,-1.66,28818040,10728,12.61,2700,2750,2655,3525,1905,2715,2686.25,0.69,0,-6237,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,567,-2.87,3.03,12,0.05,-930.00,881.00,6090,20241030,-56.16,2560,20250304,4.30,3270,-18.35,20250108,2560,4.30,20250304,6090,-56.16,20241030,2560,4.30,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250305,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,130,2,5.03,223253523,85067,84.43,2585,2730,2565,3360,1810,2585,2624.44,0.65,0,8659,2755,2670,2615,2530,2475,2642,2502,106,775,500,1650,5,1,21228311,576,-2.92,3.08,12,0.40,-930.00,881.00,6090,20241030,-55.42,2560,20250304,6.05,3270,-16.97,20250108,2560,6.05,20250304,6090,-55.42,20241030,2560,6.05,20250304,0.00,N,304840,500,106 억,,138184,N,N,0,N,00,N
20250305,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,105,2,4.06,211228293,80626,80.02,2585,2730,2565,3360,1810,2585,2619.85,0.65,0,7798,2755,2670,2615,2530,2475,2642,2502,106,775,500,1650,5,1,21228311,571,-2.89,3.05,12,0.38,-930.00,881.00,6090,20241030,-55.83,2560,20250304,5.08,3270,-17.74,20250108,2560,5.08,20250304,6090,-55.83,20241030,2560,5.08,20250304,0.00,N,304840,500,106 억,,138184,N,N,0,N,00,N
20250305,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,45,2,1.74,143982033,55576,55.16,2585,2645,2565,3360,1810,2585,2590.72,0.65,0,6546,2755,2670,2615,2530,2475,2642,2502,106,775,500,1650,5,1,21228311,558,-2.83,2.99,12,0.26,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,138184,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 161046 57 100.00 KOSDAQ 제약 N N N N N 2690 -25 5 -0.92 144444630 53936 63.38 2700 2750 2650 3525 1905 2715 2678.07 0.69 0 -12886 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 571 -2.89 3.05 12 0.25 -930.00 881.00 6090 20241030 -55.83 2560 20250304 5.08 3270 -17.74 20250108 2560 5.08 20250304 6090 -55.83 20241030 2560 5.08 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
3 20250306 151046 57 100.00 KOSDAQ 제약 N N N N N 2680 -35 5 -1.29 139761710 52193 61.34 2700 2750 2650 3525 1905 2715 2677.79 0.69 0 -13503 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 569 -2.88 3.04 12 0.25 -930.00 881.00 6090 20241030 -55.99 2560 20250304 4.69 3270 -18.04 20250108 2560 4.69 20250304 6090 -55.99 20241030 2560 4.69 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
4 20250306 141046 57 100.00 KOSDAQ 제약 N N N N N 2650 -65 5 -2.39 128523795 47974 56.38 2700 2750 2650 3525 1905 2715 2679.03 0.69 0 -13391 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 563 -2.85 3.01 12 0.23 -930.00 881.00 6090 20241030 -56.49 2560 20250304 3.52 3270 -18.96 20250108 2560 3.52 20250304 6090 -56.49 20241030 2560 3.52 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
5 20250306 131046 57 100.00 KOSDAQ 제약 N N N N N 2660 -55 5 -2.03 107930730 40238 47.29 2700 2750 2655 3525 1905 2715 2682.31 0.69 0 -14364 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 565 -2.86 3.02 12 0.19 -930.00 881.00 6090 20241030 -56.32 2560 20250304 3.91 3270 -18.65 20250108 2560 3.91 20250304 6090 -56.32 20241030 2560 3.91 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
6 20250306 121045 57 100.00 KOSDAQ 제약 N N N N N 2670 -45 5 -1.66 91563535 34090 40.06 2700 2750 2655 3525 1905 2715 2685.94 0.69 0 -14519 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 567 -2.87 3.03 12 0.16 -930.00 881.00 6090 20241030 -56.16 2560 20250304 4.30 3270 -18.35 20250108 2560 4.30 20250304 6090 -56.16 20241030 2560 4.30 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
7 20250306 111042 57 100.00 KOSDAQ 제약 N N N N N 2680 -35 5 -1.29 64767005 24116 28.34 2700 2750 2655 3525 1905 2715 2685.64 0.69 0 -12146 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 569 -2.88 3.04 12 0.11 -930.00 881.00 6090 20241030 -55.99 2560 20250304 4.69 3270 -18.04 20250108 2560 4.69 20250304 6090 -55.99 20241030 2560 4.69 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
8 20250306 101045 57 100.00 KOSDAQ 제약 N N N N N 2700 -15 5 -0.55 45167635 16788 19.73 2700 2750 2655 3525 1905 2715 2690.47 0.69 0 -9174 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 573 -2.90 3.06 12 0.08 -930.00 881.00 6090 20241030 -55.67 2560 20250304 5.47 3270 -17.43 20250108 2560 5.47 20250304 6090 -55.67 20241030 2560 5.47 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
9 20250306 091049 57 100.00 KOSDAQ 제약 N N N N N 2670 -45 5 -1.66 28818040 10728 12.61 2700 2750 2655 3525 1905 2715 2686.25 0.69 0 -6237 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 567 -2.87 3.03 12 0.05 -930.00 881.00 6090 20241030 -56.16 2560 20250304 4.30 3270 -18.35 20250108 2560 4.30 20250304 6090 -56.16 20241030 2560 4.30 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
10 20250305 161033 57 100.00 KOSDAQ 제약 N N N N N 2715 130 2 5.03 223253523 85067 84.43 2585 2730 2565 3360 1810 2585 2624.44 0.65 0 8659 2755 2670 2615 2530 2475 2642 2502 106 775 500 1650 5 1 21228311 576 -2.92 3.08 12 0.40 -930.00 881.00 6090 20241030 -55.42 2560 20250304 6.05 3270 -16.97 20250108 2560 6.05 20250304 6090 -55.42 20241030 2560 6.05 20250304 0.00 N 304840 500 106 억 138184 N N 0 N 00 N
11 20250305 151038 57 100.00 KOSDAQ 제약 N N N N N 2690 105 2 4.06 211228293 80626 80.02 2585 2730 2565 3360 1810 2585 2619.85 0.65 0 7798 2755 2670 2615 2530 2475 2642 2502 106 775 500 1650 5 1 21228311 571 -2.89 3.05 12 0.38 -930.00 881.00 6090 20241030 -55.83 2560 20250304 5.08 3270 -17.74 20250108 2560 5.08 20250304 6090 -55.83 20241030 2560 5.08 20250304 0.00 N 304840 500 106 억 138184 N N 0 N 00 N
12 20250305 141037 57 100.00 KOSDAQ 제약 N N N N N 2630 45 2 1.74 143982033 55576 55.16 2585 2645 2565 3360 1810 2585 2590.72 0.65 0 6546 2755 2670 2615 2530 2475 2642 2502 106 775 500 1650 5 1 21228311 558 -2.83 2.99 12 0.26 -930.00 881.00 6090 20241030 -56.81 2560 20250304 2.73 3270 -19.57 20250108 2560 2.73 20250304 6090 -56.81 20241030 2560 2.73 20250304 0.00 N 304840 500 106 억 138184 N N 0 N 00 N