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
331920/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
20250306,161108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-85,5,-2.67,36762415,11769,175.29,3195,3200,3095,4130,2230,3180,3123.67,2.88,0,-4021,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.52,1.59,12,0.14,-475.00,1945.00,10400,20240816,-70.24,2805,20241210,10.34,4020,-23.01,20250113,3045,1.64,20250304,10400,-70.24,20240816,2805,10.34,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,-80,5,-2.52,31660750,10121,150.74,3195,3200,3095,4130,2230,3180,3128.22,2.88,0,-2776,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.53,1.59,12,0.12,-475.00,1945.00,10400,20240816,-70.19,2805,20241210,10.52,4020,-22.89,20250113,3045,1.81,20250304,10400,-70.19,20240816,2805,10.52,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,-75,5,-2.36,27068170,8640,128.69,3195,3200,3100,4130,2230,3180,3132.89,2.88,0,-1843,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,253,-6.54,1.60,12,0.11,-475.00,1945.00,10400,20240816,-70.14,2805,20241210,10.70,4020,-22.76,20250113,3045,1.97,20250304,10400,-70.14,20240816,2805,10.70,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,131107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-65,5,-2.04,25033885,7985,118.93,3195,3200,3100,4130,2230,3180,3135.11,2.88,0,-1459,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,254,-6.56,1.60,12,0.10,-475.00,1945.00,10400,20240816,-70.05,2805,20241210,11.05,4020,-22.51,20250113,3045,2.30,20250304,10400,-70.05,20240816,2805,11.05,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,121107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,-40,5,-1.26,20142525,6409,95.46,3195,3200,3110,4130,2230,3180,3142.85,2.88,0,-1268,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,256,-6.61,1.61,12,0.08,-475.00,1945.00,10400,20240816,-69.81,2805,20241210,11.94,4020,-21.89,20250113,3045,3.12,20250304,10400,-69.81,20240816,2805,11.94,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,111104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,-35,5,-1.10,8994830,2840,42.30,3195,3200,3145,4130,2230,3180,3167.19,2.88,0,-1788,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,257,-6.62,1.62,12,0.03,-475.00,1945.00,10400,20240816,-69.76,2805,20241210,12.12,4020,-21.77,20250113,3045,3.28,20250304,10400,-69.76,20240816,2805,12.12,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,101106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,-5,5,-0.16,6802545,2144,31.93,3195,3200,3150,4130,2230,3180,3172.83,2.88,0,-1347,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,259,-6.68,1.63,12,0.03,-475.00,1945.00,10400,20240816,-69.47,2805,20241210,13.19,4020,-21.02,20250113,3045,4.27,20250304,10400,-69.47,20240816,2805,13.19,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250306,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3170,-10,5,-0.31,1893410,596,8.88,3195,3200,3170,4130,2230,3180,3176.86,2.88,0,174,3263,3221,3158,3116,3053,3242,3137,41,950,500,1900,5,1,8164148,259,-6.67,1.63,12,0.01,-475.00,1945.00,10400,20240816,-69.52,2805,20241210,13.01,4020,-21.14,20250113,3045,4.11,20250304,10400,-69.52,20240816,2805,13.01,20241210,0.72,N,331920,500,40 억,,235482,N,N,0,N,00,N
20250305,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,30,2,0.95,20811850,6624,39.77,3105,3200,3095,4095,2205,3150,3141.89,2.88,0,748,3366,3257,3151,3042,2936,3312,3097,41,945,500,1890,5,1,8164148,260,-6.69,1.63,12,0.08,-475.00,1945.00,10400,20240816,-69.42,2805,20241210,13.37,4020,-20.90,20250113,3045,4.43,20250304,10400,-69.42,20240816,2805,13.37,20241210,0.72,N,331920,500,40 억,,234734,N,N,0,N,00,N
20250305,151059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,25,2,0.79,17976580,5728,34.39,3105,3200,3095,4095,2205,3150,3138.37,2.88,0,760,3366,3257,3151,3042,2936,3312,3097,41,945,500,1890,5,1,8164148,259,-6.68,1.63,12,0.07,-475.00,1945.00,10400,20240816,-69.47,2805,20241210,13.19,4020,-21.02,20250113,3045,4.27,20250304,10400,-69.47,20240816,2805,13.19,20241210,0.72,N,331920,500,40 억,,234734,N,N,0,N,00,N
20250305,141058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,10,2,0.32,17960705,5723,34.36,3105,3200,3095,4095,2205,3150,3138.34,2.88,0,765,3366,3257,3151,3042,2936,3312,3097,41,945,500,1890,5,1,8164148,258,-6.65,1.62,12,0.07,-475.00,1945.00,10400,20240816,-69.62,2805,20241210,12.66,4020,-21.39,20250113,3045,3.78,20250304,10400,-69.62,20240816,2805,12.66,20241210,0.72,N,331920,500,40 억,,234734,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 161108 57 100.00 KOSDAQ 제약 N N N N N 3095 -85 5 -2.67 36762415 11769 175.29 3195 3200 3095 4130 2230 3180 3123.67 2.88 0 -4021 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 253 -6.52 1.59 12 0.14 -475.00 1945.00 10400 20240816 -70.24 2805 20241210 10.34 4020 -23.01 20250113 3045 1.64 20250304 10400 -70.24 20240816 2805 10.34 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
3 20250306 151108 57 100.00 KOSDAQ 제약 N N N N N 3100 -80 5 -2.52 31660750 10121 150.74 3195 3200 3095 4130 2230 3180 3128.22 2.88 0 -2776 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 253 -6.53 1.59 12 0.12 -475.00 1945.00 10400 20240816 -70.19 2805 20241210 10.52 4020 -22.89 20250113 3045 1.81 20250304 10400 -70.19 20240816 2805 10.52 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
4 20250306 141107 57 100.00 KOSDAQ 제약 N N N N N 3105 -75 5 -2.36 27068170 8640 128.69 3195 3200 3100 4130 2230 3180 3132.89 2.88 0 -1843 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 253 -6.54 1.60 12 0.11 -475.00 1945.00 10400 20240816 -70.14 2805 20241210 10.70 4020 -22.76 20250113 3045 1.97 20250304 10400 -70.14 20240816 2805 10.70 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
5 20250306 131107 57 100.00 KOSDAQ 제약 N N N N N 3115 -65 5 -2.04 25033885 7985 118.93 3195 3200 3100 4130 2230 3180 3135.11 2.88 0 -1459 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 254 -6.56 1.60 12 0.10 -475.00 1945.00 10400 20240816 -70.05 2805 20241210 11.05 4020 -22.51 20250113 3045 2.30 20250304 10400 -70.05 20240816 2805 11.05 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
6 20250306 121107 57 100.00 KOSDAQ 제약 N N N N N 3140 -40 5 -1.26 20142525 6409 95.46 3195 3200 3110 4130 2230 3180 3142.85 2.88 0 -1268 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 256 -6.61 1.61 12 0.08 -475.00 1945.00 10400 20240816 -69.81 2805 20241210 11.94 4020 -21.89 20250113 3045 3.12 20250304 10400 -69.81 20240816 2805 11.94 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
7 20250306 111104 57 100.00 KOSDAQ 제약 N N N N N 3145 -35 5 -1.10 8994830 2840 42.30 3195 3200 3145 4130 2230 3180 3167.19 2.88 0 -1788 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 257 -6.62 1.62 12 0.03 -475.00 1945.00 10400 20240816 -69.76 2805 20241210 12.12 4020 -21.77 20250113 3045 3.28 20250304 10400 -69.76 20240816 2805 12.12 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
8 20250306 101106 57 100.00 KOSDAQ 제약 N N N N N 3175 -5 5 -0.16 6802545 2144 31.93 3195 3200 3150 4130 2230 3180 3172.83 2.88 0 -1347 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 259 -6.68 1.63 12 0.03 -475.00 1945.00 10400 20240816 -69.47 2805 20241210 13.19 4020 -21.02 20250113 3045 4.27 20250304 10400 -69.47 20240816 2805 13.19 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
9 20250306 091110 57 100.00 KOSDAQ 제약 N N N N N 3170 -10 5 -0.31 1893410 596 8.88 3195 3200 3170 4130 2230 3180 3176.86 2.88 0 174 3263 3221 3158 3116 3053 3242 3137 41 950 500 1900 5 1 8164148 259 -6.67 1.63 12 0.01 -475.00 1945.00 10400 20240816 -69.52 2805 20241210 13.01 4020 -21.14 20250113 3045 4.11 20250304 10400 -69.52 20240816 2805 13.01 20241210 0.72 N 331920 500 40 억 235482 N N 0 N 00 N
10 20250305 161054 57 100.00 KOSDAQ 제약 N N N N N 3180 30 2 0.95 20811850 6624 39.77 3105 3200 3095 4095 2205 3150 3141.89 2.88 0 748 3366 3257 3151 3042 2936 3312 3097 41 945 500 1890 5 1 8164148 260 -6.69 1.63 12 0.08 -475.00 1945.00 10400 20240816 -69.42 2805 20241210 13.37 4020 -20.90 20250113 3045 4.43 20250304 10400 -69.42 20240816 2805 13.37 20241210 0.72 N 331920 500 40 억 234734 N N 0 N 00 N
11 20250305 151059 57 100.00 KOSDAQ 제약 N N N N N 3175 25 2 0.79 17976580 5728 34.39 3105 3200 3095 4095 2205 3150 3138.37 2.88 0 760 3366 3257 3151 3042 2936 3312 3097 41 945 500 1890 5 1 8164148 259 -6.68 1.63 12 0.07 -475.00 1945.00 10400 20240816 -69.47 2805 20241210 13.19 4020 -21.02 20250113 3045 4.27 20250304 10400 -69.47 20240816 2805 13.19 20241210 0.72 N 331920 500 40 억 234734 N N 0 N 00 N
12 20250305 141058 57 100.00 KOSDAQ 제약 N N N N N 3160 10 2 0.32 17960705 5723 34.36 3105 3200 3095 4095 2205 3150 3138.34 2.88 0 765 3366 3257 3151 3042 2936 3312 3097 41 945 500 1890 5 1 8164148 258 -6.65 1.62 12 0.07 -475.00 1945.00 10400 20240816 -69.62 2805 20241210 12.66 4020 -21.39 20250113 3045 3.78 20250304 10400 -69.62 20240816 2805 12.66 20241210 0.72 N 331920 500 40 억 234734 N N 0 N 00 N