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
314130/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
20250306,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-35,5,-1.33,297235861,115012,131.96,2635,2670,2540,3425,1845,2635,2584.39,1.73,0,-32646,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,808,-1.95,1.47,12,0.37,-1331.00,1773.00,7335,20240604,-64.55,2470,20241209,5.26,3200,-18.75,20250212,2540,2.36,20250306,14670,-82.28,20240604,2470,5.26,20241209,0.69,N,314130,500,155 억,,537139,N,Y,0,N,00,N
20250306,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-45,5,-1.71,292593771,113220,129.91,2635,2670,2540,3425,1845,2635,2584.29,1.73,0,-31058,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,805,-1.95,1.46,12,0.36,-1331.00,1773.00,7335,20240604,-64.69,2470,20241209,4.86,3200,-19.06,20250212,2540,1.97,20250306,14670,-82.34,20240604,2470,4.86,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-20,5,-0.76,251331774,97312,111.65,2635,2670,2540,3425,1845,2635,2582.74,1.73,0,-18882,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,813,-1.96,1.47,12,0.31,-1331.00,1773.00,7335,20240604,-64.35,2470,20241209,5.87,3200,-18.28,20250212,2540,2.95,20250306,14670,-82.17,20240604,2470,5.87,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,131053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-40,5,-1.52,243156344,94165,108.04,2635,2670,2540,3425,1845,2635,2582.24,1.73,0,-18266,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,807,-1.95,1.46,12,0.30,-1331.00,1773.00,7335,20240604,-64.62,2470,20241209,5.06,3200,-18.91,20250212,2540,2.17,20250306,14670,-82.31,20240604,2470,5.06,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,121053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-40,5,-1.52,228033714,88348,101.37,2635,2670,2540,3425,1845,2635,2581.09,1.73,0,-17188,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,807,-1.95,1.46,12,0.28,-1331.00,1773.00,7335,20240604,-64.62,2470,20241209,5.06,3200,-18.91,20250212,2540,2.17,20250306,14670,-82.31,20240604,2470,5.06,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,111050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2585,-50,5,-1.90,193624524,75085,86.15,2635,2670,2540,3425,1845,2635,2578.74,1.73,0,-16841,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,804,-1.94,1.46,12,0.24,-1331.00,1773.00,7335,20240604,-64.76,2470,20241209,4.66,3200,-19.22,20250212,2540,1.77,20250306,14670,-82.38,20240604,2470,4.66,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,-85,5,-3.23,136667177,52780,60.56,2635,2670,2545,3425,1845,2635,2589.37,1.73,0,-18118,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,793,-1.92,1.44,12,0.17,-1331.00,1773.00,7335,20240604,-65.24,2470,20241209,3.24,3200,-20.31,20250212,2545,0.20,20250306,14670,-82.62,20240604,2470,3.24,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250306,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-5,5,-0.19,19125765,7290,8.36,2635,2670,2610,3425,1845,2635,2623.56,1.73,0,-2238,2691,2662,2616,2587,2541,2677,2602,155,790,500,1840,5,1,31085515,818,-1.98,1.48,12,0.02,-1331.00,1773.00,7335,20240604,-64.14,2470,20241209,6.48,3200,-17.81,20250212,2555,2.94,20250203,14670,-82.07,20240604,2470,6.48,20241209,0.69,N,314130,500,155 억,,537139,N,N,0,N,00,N
20250305,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,35,2,1.35,226382627,86648,61.83,2600,2645,2570,3380,1820,2600,2612.66,1.76,0,-8884,2730,2665,2625,2560,2520,2645,2540,155,780,500,1820,5,1,31085515,819,-1.98,1.49,12,0.28,-1331.00,1773.00,7335,20240604,-64.08,2470,20241209,6.68,3200,-17.66,20250212,2555,3.13,20250203,14670,-82.04,20240604,2470,6.68,20241209,0.69,N,314130,500,155 억,,546007,N,N,0,N,00,N
20250305,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,40,2,1.54,187504202,71770,51.21,2600,2645,2570,3380,1820,2600,2612.57,1.76,0,-10369,2730,2665,2625,2560,2520,2645,2540,155,780,500,1820,5,1,31085515,821,-1.98,1.49,12,0.23,-1331.00,1773.00,7335,20240604,-64.01,2470,20241209,6.88,3200,-17.50,20250212,2555,3.33,20250203,14670,-82.00,20240604,2470,6.88,20241209,0.69,N,314130,500,155 억,,546007,N,N,0,N,00,N
20250305,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,35,2,1.35,169795217,65060,46.42,2600,2640,2570,3380,1820,2600,2609.83,1.76,0,-12038,2730,2665,2625,2560,2520,2645,2540,155,780,500,1820,5,1,31085515,819,-1.98,1.49,12,0.21,-1331.00,1773.00,7335,20240604,-64.08,2470,20241209,6.68,3200,-17.66,20250212,2555,3.13,20250203,14670,-82.04,20240604,2470,6.68,20241209,0.69,N,314130,500,155 억,,546007,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 161054 57 100.00 KOSDAQ 제약 N N N N N 2600 -35 5 -1.33 297235861 115012 131.96 2635 2670 2540 3425 1845 2635 2584.39 1.73 0 -32646 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 808 -1.95 1.47 12 0.37 -1331.00 1773.00 7335 20240604 -64.55 2470 20241209 5.26 3200 -18.75 20250212 2540 2.36 20250306 14670 -82.28 20240604 2470 5.26 20241209 0.69 N 314130 500 155 억 537139 N Y 0 N 00 N
3 20250306 151054 57 100.00 KOSDAQ 제약 N N N N N 2590 -45 5 -1.71 292593771 113220 129.91 2635 2670 2540 3425 1845 2635 2584.29 1.73 0 -31058 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 805 -1.95 1.46 12 0.36 -1331.00 1773.00 7335 20240604 -64.69 2470 20241209 4.86 3200 -19.06 20250212 2540 1.97 20250306 14670 -82.34 20240604 2470 4.86 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
4 20250306 141053 57 100.00 KOSDAQ 제약 N N N N N 2615 -20 5 -0.76 251331774 97312 111.65 2635 2670 2540 3425 1845 2635 2582.74 1.73 0 -18882 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 813 -1.96 1.47 12 0.31 -1331.00 1773.00 7335 20240604 -64.35 2470 20241209 5.87 3200 -18.28 20250212 2540 2.95 20250306 14670 -82.17 20240604 2470 5.87 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
5 20250306 131053 57 100.00 KOSDAQ 제약 N N N N N 2595 -40 5 -1.52 243156344 94165 108.04 2635 2670 2540 3425 1845 2635 2582.24 1.73 0 -18266 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 807 -1.95 1.46 12 0.30 -1331.00 1773.00 7335 20240604 -64.62 2470 20241209 5.06 3200 -18.91 20250212 2540 2.17 20250306 14670 -82.31 20240604 2470 5.06 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
6 20250306 121053 57 100.00 KOSDAQ 제약 N N N N N 2595 -40 5 -1.52 228033714 88348 101.37 2635 2670 2540 3425 1845 2635 2581.09 1.73 0 -17188 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 807 -1.95 1.46 12 0.28 -1331.00 1773.00 7335 20240604 -64.62 2470 20241209 5.06 3200 -18.91 20250212 2540 2.17 20250306 14670 -82.31 20240604 2470 5.06 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
7 20250306 111050 57 100.00 KOSDAQ 제약 N N N N N 2585 -50 5 -1.90 193624524 75085 86.15 2635 2670 2540 3425 1845 2635 2578.74 1.73 0 -16841 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 804 -1.94 1.46 12 0.24 -1331.00 1773.00 7335 20240604 -64.76 2470 20241209 4.66 3200 -19.22 20250212 2540 1.77 20250306 14670 -82.38 20240604 2470 4.66 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
8 20250306 101052 57 100.00 KOSDAQ 제약 N N N N N 2550 -85 5 -3.23 136667177 52780 60.56 2635 2670 2545 3425 1845 2635 2589.37 1.73 0 -18118 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 793 -1.92 1.44 12 0.17 -1331.00 1773.00 7335 20240604 -65.24 2470 20241209 3.24 3200 -20.31 20250212 2545 0.20 20250306 14670 -82.62 20240604 2470 3.24 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
9 20250306 091057 57 100.00 KOSDAQ 제약 N N N N N 2630 -5 5 -0.19 19125765 7290 8.36 2635 2670 2610 3425 1845 2635 2623.56 1.73 0 -2238 2691 2662 2616 2587 2541 2677 2602 155 790 500 1840 5 1 31085515 818 -1.98 1.48 12 0.02 -1331.00 1773.00 7335 20240604 -64.14 2470 20241209 6.48 3200 -17.81 20250212 2555 2.94 20250203 14670 -82.07 20240604 2470 6.48 20241209 0.69 N 314130 500 155 억 537139 N N 0 N 00 N
10 20250305 161040 57 100.00 KOSDAQ 제약 N N N N N 2635 35 2 1.35 226382627 86648 61.83 2600 2645 2570 3380 1820 2600 2612.66 1.76 0 -8884 2730 2665 2625 2560 2520 2645 2540 155 780 500 1820 5 1 31085515 819 -1.98 1.49 12 0.28 -1331.00 1773.00 7335 20240604 -64.08 2470 20241209 6.68 3200 -17.66 20250212 2555 3.13 20250203 14670 -82.04 20240604 2470 6.68 20241209 0.69 N 314130 500 155 억 546007 N N 0 N 00 N
11 20250305 151045 57 100.00 KOSDAQ 제약 N N N N N 2640 40 2 1.54 187504202 71770 51.21 2600 2645 2570 3380 1820 2600 2612.57 1.76 0 -10369 2730 2665 2625 2560 2520 2645 2540 155 780 500 1820 5 1 31085515 821 -1.98 1.49 12 0.23 -1331.00 1773.00 7335 20240604 -64.01 2470 20241209 6.88 3200 -17.50 20250212 2555 3.33 20250203 14670 -82.00 20240604 2470 6.88 20241209 0.69 N 314130 500 155 억 546007 N N 0 N 00 N
12 20250305 141044 57 100.00 KOSDAQ 제약 N N N N N 2635 35 2 1.35 169795217 65060 46.42 2600 2640 2570 3380 1820 2600 2609.83 1.76 0 -12038 2730 2665 2625 2560 2520 2645 2540 155 780 500 1820 5 1 31085515 819 -1.98 1.49 12 0.21 -1331.00 1773.00 7335 20240604 -64.08 2470 20241209 6.68 3200 -17.66 20250212 2555 3.13 20250203 14670 -82.04 20240604 2470 6.68 20241209 0.69 N 314130 500 155 억 546007 N N 0 N 00 N