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
373110/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
20250306,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,510684432,122475,116.02,4370,4385,4080,5590,3010,4300,4169.68,1.62,0,-25147,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,459,-4.00,16.15,12,1.12,-1049.00,260.00,12900,20240715,-67.44,3385,20241209,24.08,5570,-24.60,20250221,3850,9.09,20250203,12900,-67.44,20240715,3385,24.08,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-100,5,-2.33,469187032,112594,106.66,4370,4385,4080,5590,3010,4300,4167.05,1.62,0,-17898,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,459,-4.00,16.15,12,1.03,-1049.00,260.00,12900,20240715,-67.44,3385,20241209,24.08,5570,-24.60,20250221,3850,9.09,20250203,12900,-67.44,20240715,3385,24.08,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-150,5,-3.49,375103340,89825,85.09,4370,4385,4130,5590,3010,4300,4175.91,1.62,0,-7607,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,454,-3.96,15.96,12,0.82,-1049.00,260.00,12900,20240715,-67.83,3385,20241209,22.60,5570,-25.49,20250221,3850,7.79,20250203,12900,-67.83,20240715,3385,22.60,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,131139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-150,5,-3.49,264260705,63033,59.71,4370,4385,4130,5590,3010,4300,4192.38,1.62,0,-15475,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,454,-3.96,15.96,12,0.58,-1049.00,260.00,12900,20240715,-67.83,3385,20241209,22.60,5570,-25.49,20250221,3850,7.79,20250203,12900,-67.83,20240715,3385,22.60,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,121138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-120,5,-2.79,178698445,42456,40.22,4370,4385,4150,5590,3010,4300,4208.98,1.62,0,-11370,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,457,-3.98,16.08,12,0.39,-1049.00,260.00,12900,20240715,-67.60,3385,20241209,23.49,5570,-24.96,20250221,3850,8.57,20250203,12900,-67.60,20240715,3385,23.49,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,111135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-120,5,-2.79,160332850,38067,36.06,4370,4385,4150,5590,3010,4300,4211.81,1.62,0,-10082,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,457,-3.98,16.08,12,0.35,-1049.00,260.00,12900,20240715,-67.60,3385,20241209,23.49,5570,-24.96,20250221,3850,8.57,20250203,12900,-67.60,20240715,3385,23.49,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,101137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-140,5,-3.26,133243545,31576,29.91,4370,4385,4150,5590,3010,4300,4219.72,1.62,0,-9340,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,455,-3.97,16.00,12,0.29,-1049.00,260.00,12900,20240715,-67.75,3385,20241209,22.90,5570,-25.31,20250221,3850,8.05,20250203,12900,-67.75,20240715,3385,22.90,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250306,091142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,10,2,0.23,28163465,6555,6.21,4370,4385,4215,5590,3010,4300,4296.48,1.62,0,-1919,4593,4446,4283,4136,3973,4520,4210,55,1290,500,2660,5,1,10938462,471,-4.11,16.58,12,0.06,-1049.00,260.00,12900,20240715,-66.59,3385,20241209,27.33,5570,-22.62,20250221,3850,11.95,20250203,12900,-66.59,20240715,3385,27.33,20241209,0.92,N,373110,500,54 억,,176982,N,N,0,N,00,N
20250305,161123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,110,2,2.63,441843037,104481,81.68,4120,4430,4120,5440,2935,4190,4228.47,1.51,0,11351,4570,4380,4285,4095,4000,4332,4047,55,1250,500,2590,5,1,10938462,470,-4.10,16.54,12,0.96,-1049.00,260.00,12900,20240715,-66.67,3385,20241209,27.03,5570,-22.80,20250221,3850,11.69,20250203,12900,-66.67,20240715,3385,27.03,20241209,1.01,N,373110,500,54 억,,165541,N,N,0,N,00,N
20250305,151129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4265,75,2,1.79,404223692,95791,74.89,4120,4385,4120,5440,2935,4190,4219.85,1.51,0,10605,4570,4380,4285,4095,4000,4332,4047,55,1250,500,2590,5,1,10938462,467,-4.07,16.40,12,0.88,-1049.00,260.00,12900,20240715,-66.94,3385,20241209,26.00,5570,-23.43,20250221,3850,10.78,20250203,12900,-66.94,20240715,3385,26.00,20241209,1.01,N,373110,500,54 억,,165541,N,N,0,N,00,N
20250305,141129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,55,2,1.31,356015777,84399,65.98,4120,4385,4120,5440,2935,4190,4218.25,1.51,0,8584,4570,4380,4285,4095,4000,4332,4047,55,1250,500,2590,5,1,10938462,464,-4.05,16.33,12,0.77,-1049.00,260.00,12900,20240715,-67.09,3385,20241209,25.41,5570,-23.79,20250221,3850,10.26,20250203,12900,-67.09,20240715,3385,25.41,20241209,1.01,N,373110,500,54 억,,165541,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 161139 57 100.00 KOSDAQ 제약 N N N N N 4200 -100 5 -2.33 510684432 122475 116.02 4370 4385 4080 5590 3010 4300 4169.68 1.62 0 -25147 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 459 -4.00 16.15 12 1.12 -1049.00 260.00 12900 20240715 -67.44 3385 20241209 24.08 5570 -24.60 20250221 3850 9.09 20250203 12900 -67.44 20240715 3385 24.08 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
3 20250306 151139 57 100.00 KOSDAQ 제약 N N N N N 4200 -100 5 -2.33 469187032 112594 106.66 4370 4385 4080 5590 3010 4300 4167.05 1.62 0 -17898 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 459 -4.00 16.15 12 1.03 -1049.00 260.00 12900 20240715 -67.44 3385 20241209 24.08 5570 -24.60 20250221 3850 9.09 20250203 12900 -67.44 20240715 3385 24.08 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
4 20250306 141139 57 100.00 KOSDAQ 제약 N N N N N 4150 -150 5 -3.49 375103340 89825 85.09 4370 4385 4130 5590 3010 4300 4175.91 1.62 0 -7607 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 454 -3.96 15.96 12 0.82 -1049.00 260.00 12900 20240715 -67.83 3385 20241209 22.60 5570 -25.49 20250221 3850 7.79 20250203 12900 -67.83 20240715 3385 22.60 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
5 20250306 131139 57 100.00 KOSDAQ 제약 N N N N N 4150 -150 5 -3.49 264260705 63033 59.71 4370 4385 4130 5590 3010 4300 4192.38 1.62 0 -15475 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 454 -3.96 15.96 12 0.58 -1049.00 260.00 12900 20240715 -67.83 3385 20241209 22.60 5570 -25.49 20250221 3850 7.79 20250203 12900 -67.83 20240715 3385 22.60 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
6 20250306 121138 57 100.00 KOSDAQ 제약 N N N N N 4180 -120 5 -2.79 178698445 42456 40.22 4370 4385 4150 5590 3010 4300 4208.98 1.62 0 -11370 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 457 -3.98 16.08 12 0.39 -1049.00 260.00 12900 20240715 -67.60 3385 20241209 23.49 5570 -24.96 20250221 3850 8.57 20250203 12900 -67.60 20240715 3385 23.49 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
7 20250306 111135 57 100.00 KOSDAQ 제약 N N N N N 4180 -120 5 -2.79 160332850 38067 36.06 4370 4385 4150 5590 3010 4300 4211.81 1.62 0 -10082 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 457 -3.98 16.08 12 0.35 -1049.00 260.00 12900 20240715 -67.60 3385 20241209 23.49 5570 -24.96 20250221 3850 8.57 20250203 12900 -67.60 20240715 3385 23.49 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
8 20250306 101137 57 100.00 KOSDAQ 제약 N N N N N 4160 -140 5 -3.26 133243545 31576 29.91 4370 4385 4150 5590 3010 4300 4219.72 1.62 0 -9340 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 455 -3.97 16.00 12 0.29 -1049.00 260.00 12900 20240715 -67.75 3385 20241209 22.90 5570 -25.31 20250221 3850 8.05 20250203 12900 -67.75 20240715 3385 22.90 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
9 20250306 091142 57 100.00 KOSDAQ 제약 N N N N N 4310 10 2 0.23 28163465 6555 6.21 4370 4385 4215 5590 3010 4300 4296.48 1.62 0 -1919 4593 4446 4283 4136 3973 4520 4210 55 1290 500 2660 5 1 10938462 471 -4.11 16.58 12 0.06 -1049.00 260.00 12900 20240715 -66.59 3385 20241209 27.33 5570 -22.62 20250221 3850 11.95 20250203 12900 -66.59 20240715 3385 27.33 20241209 0.92 N 373110 500 54 억 176982 N N 0 N 00 N
10 20250305 161123 57 100.00 KOSDAQ 제약 N N N N N 4300 110 2 2.63 441843037 104481 81.68 4120 4430 4120 5440 2935 4190 4228.47 1.51 0 11351 4570 4380 4285 4095 4000 4332 4047 55 1250 500 2590 5 1 10938462 470 -4.10 16.54 12 0.96 -1049.00 260.00 12900 20240715 -66.67 3385 20241209 27.03 5570 -22.80 20250221 3850 11.69 20250203 12900 -66.67 20240715 3385 27.03 20241209 1.01 N 373110 500 54 억 165541 N N 0 N 00 N
11 20250305 151129 57 100.00 KOSDAQ 제약 N N N N N 4265 75 2 1.79 404223692 95791 74.89 4120 4385 4120 5440 2935 4190 4219.85 1.51 0 10605 4570 4380 4285 4095 4000 4332 4047 55 1250 500 2590 5 1 10938462 467 -4.07 16.40 12 0.88 -1049.00 260.00 12900 20240715 -66.94 3385 20241209 26.00 5570 -23.43 20250221 3850 10.78 20250203 12900 -66.94 20240715 3385 26.00 20241209 1.01 N 373110 500 54 억 165541 N N 0 N 00 N
12 20250305 141129 57 100.00 KOSDAQ 제약 N N N N N 4245 55 2 1.31 356015777 84399 65.98 4120 4385 4120 5440 2935 4190 4218.25 1.51 0 8584 4570 4380 4285 4095 4000 4332 4047 55 1250 500 2590 5 1 10938462 464 -4.05 16.33 12 0.77 -1049.00 260.00 12900 20240715 -67.09 3385 20241209 25.41 5570 -23.79 20250221 3850 10.26 20250203 12900 -67.09 20240715 3385 25.41 20241209 1.01 N 373110 500 54 억 165541 N N 0 N 00 N