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
314140/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,5120,-50,5,-0.97,48920755,9519,139.60,5180,5190,5110,6720,3620,5170,5139.27,0.28,0,-1100,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.11,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-30,5,-0.58,46126675,8973,131.59,5180,5190,5110,6720,3620,5170,5140.61,0.28,0,-807,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,445,8.20,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,45993105,8947,131.21,5180,5190,5110,6720,3620,5170,5140.62,0.28,0,-781,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,131054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-40,5,-0.77,41360950,8042,117.94,5180,5190,5120,6720,3620,5170,5143.12,0.28,0,-721,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,445,8.18,0.43,12,0.09,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,121053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-10,5,-0.19,33345450,6480,95.03,5180,5190,5130,6720,3620,5170,5145.90,0.28,0,-658,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,447,8.23,0.43,12,0.07,627.00,11865.00,10790,20240610,-52.18,4560,20241115,13.16,5780,-10.73,20250227,4830,6.83,20250203,10790,-52.18,20240610,4560,13.16,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,111050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-30,5,-0.58,33041890,6421,94.16,5180,5190,5130,6720,3620,5170,5145.91,0.28,0,-648,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,445,8.20,0.43,12,0.07,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,0,3,0.00,19475560,3779,55.42,5180,5190,5130,6720,3620,5170,5153.63,0.28,0,-560,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,448,8.25,0.44,12,0.04,627.00,11865.00,10790,20240610,-52.09,4560,20241115,13.38,5780,-10.55,20250227,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,20,2,0.39,46700,9,0.13,5180,5190,5180,6720,3620,5170,5188.89,0.28,0,-7,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,450,8.28,0.44,12,0.00,627.00,11865.00,10790,20240610,-51.90,4560,20241115,13.82,5780,-10.21,20250227,4830,7.45,20250203,10790,-51.90,20240610,4560,13.82,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250305,161041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-40,5,-0.77,35385040,6819,33.90,5380,5380,5120,6770,3650,5210,5189.19,0.29,0,-770,5496,5352,5206,5062,4916,5280,4990,43,1560,500,3640,10,1,8666361,448,8.25,0.44,12,0.08,627.00,11865.00,10790,20240610,-52.09,4560,20241115,13.38,5780,-10.55,20250227,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,1.58,N,314140,500,43 억,,24827,N,N,0,N,00,N
20250305,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-40,5,-0.77,34113230,6573,32.68,5380,5380,5120,6770,3650,5210,5189.90,0.29,0,-766,5496,5352,5206,5062,4916,5280,4990,43,1560,500,3640,10,1,8666361,448,8.25,0.44,12,0.08,627.00,11865.00,10790,20240610,-52.09,4560,20241115,13.38,5780,-10.55,20250227,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,1.58,N,314140,500,43 억,,24827,N,N,0,N,00,N
20250305,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-40,5,-0.77,29602380,5698,28.33,5380,5380,5120,6770,3650,5210,5195.22,0.29,0,-616,5496,5352,5206,5062,4916,5280,4990,43,1560,500,3640,10,1,8666361,448,8.25,0.44,12,0.07,627.00,11865.00,10790,20240610,-52.09,4560,20241115,13.38,5780,-10.55,20250227,4830,7.04,20250203,10790,-52.09,20240610,4560,13.38,20241115,1.58,N,314140,500,43 억,,24827,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 5120 -50 5 -0.97 48920755 9519 139.60 5180 5190 5110 6720 3620 5170 5139.27 0.28 0 -1100 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 444 8.17 0.43 12 0.11 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5780 -11.42 20250227 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
3 20250306 151054 57 100.00 KOSDAQ 제약 N N N N N 5140 -30 5 -0.58 46126675 8973 131.59 5180 5190 5110 6720 3620 5170 5140.61 0.28 0 -807 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 445 8.20 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
4 20250306 141054 57 100.00 KOSDAQ 제약 N N N N N 5120 -50 5 -0.97 45993105 8947 131.21 5180 5190 5110 6720 3620 5170 5140.62 0.28 0 -781 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 444 8.17 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5780 -11.42 20250227 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
5 20250306 131054 57 100.00 KOSDAQ 제약 N N N N N 5130 -40 5 -0.77 41360950 8042 117.94 5180 5190 5120 6720 3620 5170 5143.12 0.28 0 -721 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 445 8.18 0.43 12 0.09 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5780 -11.25 20250227 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
6 20250306 121053 57 100.00 KOSDAQ 제약 N N N N N 5160 -10 5 -0.19 33345450 6480 95.03 5180 5190 5130 6720 3620 5170 5145.90 0.28 0 -658 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 447 8.23 0.43 12 0.07 627.00 11865.00 10790 20240610 -52.18 4560 20241115 13.16 5780 -10.73 20250227 4830 6.83 20250203 10790 -52.18 20240610 4560 13.16 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
7 20250306 111050 57 100.00 KOSDAQ 제약 N N N N N 5140 -30 5 -0.58 33041890 6421 94.16 5180 5190 5130 6720 3620 5170 5145.91 0.28 0 -648 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 445 8.20 0.43 12 0.07 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
8 20250306 101052 57 100.00 KOSDAQ 제약 N N N N N 5170 0 3 0.00 19475560 3779 55.42 5180 5190 5130 6720 3620 5170 5153.63 0.28 0 -560 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 448 8.25 0.44 12 0.04 627.00 11865.00 10790 20240610 -52.09 4560 20241115 13.38 5780 -10.55 20250227 4830 7.04 20250203 10790 -52.09 20240610 4560 13.38 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
9 20250306 091057 57 100.00 KOSDAQ 제약 N N N N N 5190 20 2 0.39 46700 9 0.13 5180 5190 5180 6720 3620 5170 5188.89 0.28 0 -7 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 450 8.28 0.44 12 0.00 627.00 11865.00 10790 20240610 -51.90 4560 20241115 13.82 5780 -10.21 20250227 4830 7.45 20250203 10790 -51.90 20240610 4560 13.82 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
10 20250305 161041 57 100.00 KOSDAQ 제약 N N N N N 5170 -40 5 -0.77 35385040 6819 33.90 5380 5380 5120 6770 3650 5210 5189.19 0.29 0 -770 5496 5352 5206 5062 4916 5280 4990 43 1560 500 3640 10 1 8666361 448 8.25 0.44 12 0.08 627.00 11865.00 10790 20240610 -52.09 4560 20241115 13.38 5780 -10.55 20250227 4830 7.04 20250203 10790 -52.09 20240610 4560 13.38 20241115 1.58 N 314140 500 43 억 24827 N N 0 N 00 N
11 20250305 151045 57 100.00 KOSDAQ 제약 N N N N N 5170 -40 5 -0.77 34113230 6573 32.68 5380 5380 5120 6770 3650 5210 5189.90 0.29 0 -766 5496 5352 5206 5062 4916 5280 4990 43 1560 500 3640 10 1 8666361 448 8.25 0.44 12 0.08 627.00 11865.00 10790 20240610 -52.09 4560 20241115 13.38 5780 -10.55 20250227 4830 7.04 20250203 10790 -52.09 20240610 4560 13.38 20241115 1.58 N 314140 500 43 억 24827 N N 0 N 00 N
12 20250305 141044 57 100.00 KOSDAQ 제약 N N N N N 5170 -40 5 -0.77 29602380 5698 28.33 5380 5380 5120 6770 3650 5210 5195.22 0.29 0 -616 5496 5352 5206 5062 4916 5280 4990 43 1560 500 3640 10 1 8666361 448 8.25 0.44 12 0.07 627.00 11865.00 10790 20240610 -52.09 4560 20241115 13.38 5780 -10.55 20250227 4830 7.04 20250203 10790 -52.09 20240610 4560 13.38 20241115 1.58 N 314140 500 43 억 24827 N N 0 N 00 N