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
378800/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
20250306,161144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-75,5,-2.31,1539048982,483763,20.65,3240,3240,3160,4210,2270,3240,3181.45,0.49,0,-34211,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,954,-5.85,3.85,12,1.60,-541.00,823.00,5900,20241023,-46.36,1389,20240708,127.86,5390,-41.28,20250114,3065,3.26,20250214,5900,-46.36,20241023,1389,127.86,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3165,-75,5,-2.31,1501685220,471958,20.14,3240,3240,3160,4210,2270,3240,3181.81,0.49,0,-33556,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,954,-5.85,3.85,12,1.57,-541.00,823.00,5900,20241023,-46.36,1389,20240708,127.86,5390,-41.28,20250114,3065,3.26,20250214,5900,-46.36,20241023,1389,127.86,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,141145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,-60,5,-1.85,1265500900,397355,16.96,3240,3240,3160,4210,2270,3240,3184.80,0.49,0,-28354,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,959,-5.88,3.86,12,1.32,-541.00,823.00,5900,20241023,-46.10,1389,20240708,128.94,5390,-41.00,20250114,3065,3.75,20250214,5900,-46.10,20241023,1389,128.94,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,131145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,-60,5,-1.85,1140108250,357947,15.28,3240,3240,3160,4210,2270,3240,3185.12,0.49,0,-38491,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,959,-5.88,3.86,12,1.19,-541.00,823.00,5900,20241023,-46.10,1389,20240708,128.94,5390,-41.00,20250114,3065,3.75,20250214,5900,-46.10,20241023,1389,128.94,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,121144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-45,5,-1.39,1051952500,330234,14.09,3240,3240,3160,4210,2270,3240,3185.46,0.49,0,-34319,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,963,-5.91,3.88,12,1.10,-541.00,823.00,5900,20241023,-45.85,1389,20240708,130.02,5390,-40.72,20250114,3065,4.24,20250214,5900,-45.85,20241023,1389,130.02,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,111141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3190,-50,5,-1.54,941191330,295504,12.61,3240,3240,3160,4210,2270,3240,3185.02,0.49,0,-30616,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,962,-5.90,3.88,12,0.98,-541.00,823.00,5900,20241023,-45.93,1389,20240708,129.66,5390,-40.82,20250114,3065,4.08,20250214,5900,-45.93,20241023,1389,129.66,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,101143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,-60,5,-1.85,804852690,252520,10.78,3240,3240,3160,4210,2270,3240,3187.26,0.49,0,-30649,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,959,-5.88,3.86,12,0.84,-541.00,823.00,5900,20241023,-46.10,1389,20240708,128.94,5390,-41.00,20250114,3065,3.75,20250214,5900,-46.10,20241023,1389,128.94,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250306,091147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3195,-45,5,-1.39,166690345,51948,2.22,3240,3240,3185,4210,2270,3240,3208.73,0.49,0,3961,3773,3506,3353,3086,2933,3430,3010,151,970,500,2000,5,1,30143031,963,-5.91,3.88,12,0.17,-541.00,823.00,5900,20241023,-45.85,1389,20240708,130.02,5390,-40.72,20250114,3065,4.24,20250214,5900,-45.85,20241023,1389,130.02,20240708,0.12,N,378800,500,150 억,,147807,N,N,12,N,00,N
20250305,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3240,-25,5,-0.77,7920265363,2333128,403.95,3305,3620,3200,4240,2290,3265,3394.82,0.76,0,-79175,3388,3326,3208,3146,3028,3357,3177,151,975,500,2020,5,1,30143031,977,-5.99,3.94,12,7.74,-541.00,823.00,5900,20241023,-45.08,1389,20240708,133.26,5390,-39.89,20250114,3065,5.71,20250214,5900,-45.08,20241023,1389,133.26,20240708,0.12,N,378800,500,150 억,,227706,N,N,12,N,00,N
20250305,151135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3225,-40,5,-1.23,7787357763,2291991,396.83,3305,3620,3200,4240,2290,3265,3397.68,0.76,0,-86234,3388,3326,3208,3146,3028,3357,3177,151,975,500,2020,5,1,30143031,972,-5.96,3.92,12,7.60,-541.00,823.00,5900,20241023,-45.34,1389,20240708,132.18,5390,-40.17,20250114,3065,5.22,20250214,5900,-45.34,20241023,1389,132.18,20240708,0.12,N,378800,500,150 억,,227706,N,N,91,N,00,N
20250305,141135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3260,-5,5,-0.15,7418559823,2178340,377.15,3305,3620,3235,4240,2290,3265,3405.65,0.76,0,-89027,3388,3326,3208,3146,3028,3357,3177,151,975,500,2020,5,1,30143031,983,-6.03,3.96,12,7.23,-541.00,823.00,5900,20241023,-44.75,1389,20240708,134.70,5390,-39.52,20250114,3065,6.36,20250214,5900,-44.75,20241023,1389,134.70,20240708,0.12,N,378800,500,150 억,,227706,N,N,91,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 161144 57 100.00 KOSDAQ 제약 N N N N N 3165 -75 5 -2.31 1539048982 483763 20.65 3240 3240 3160 4210 2270 3240 3181.45 0.49 0 -34211 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 954 -5.85 3.85 12 1.60 -541.00 823.00 5900 20241023 -46.36 1389 20240708 127.86 5390 -41.28 20250114 3065 3.26 20250214 5900 -46.36 20241023 1389 127.86 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
3 20250306 151145 57 100.00 KOSDAQ 제약 N N N N N 3165 -75 5 -2.31 1501685220 471958 20.14 3240 3240 3160 4210 2270 3240 3181.81 0.49 0 -33556 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 954 -5.85 3.85 12 1.57 -541.00 823.00 5900 20241023 -46.36 1389 20240708 127.86 5390 -41.28 20250114 3065 3.26 20250214 5900 -46.36 20241023 1389 127.86 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
4 20250306 141145 57 100.00 KOSDAQ 제약 N N N N N 3180 -60 5 -1.85 1265500900 397355 16.96 3240 3240 3160 4210 2270 3240 3184.80 0.49 0 -28354 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 959 -5.88 3.86 12 1.32 -541.00 823.00 5900 20241023 -46.10 1389 20240708 128.94 5390 -41.00 20250114 3065 3.75 20250214 5900 -46.10 20241023 1389 128.94 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
5 20250306 131145 57 100.00 KOSDAQ 제약 N N N N N 3180 -60 5 -1.85 1140108250 357947 15.28 3240 3240 3160 4210 2270 3240 3185.12 0.49 0 -38491 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 959 -5.88 3.86 12 1.19 -541.00 823.00 5900 20241023 -46.10 1389 20240708 128.94 5390 -41.00 20250114 3065 3.75 20250214 5900 -46.10 20241023 1389 128.94 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
6 20250306 121144 57 100.00 KOSDAQ 제약 N N N N N 3195 -45 5 -1.39 1051952500 330234 14.09 3240 3240 3160 4210 2270 3240 3185.46 0.49 0 -34319 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 963 -5.91 3.88 12 1.10 -541.00 823.00 5900 20241023 -45.85 1389 20240708 130.02 5390 -40.72 20250114 3065 4.24 20250214 5900 -45.85 20241023 1389 130.02 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
7 20250306 111141 57 100.00 KOSDAQ 제약 N N N N N 3190 -50 5 -1.54 941191330 295504 12.61 3240 3240 3160 4210 2270 3240 3185.02 0.49 0 -30616 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 962 -5.90 3.88 12 0.98 -541.00 823.00 5900 20241023 -45.93 1389 20240708 129.66 5390 -40.82 20250114 3065 4.08 20250214 5900 -45.93 20241023 1389 129.66 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
8 20250306 101143 57 100.00 KOSDAQ 제약 N N N N N 3180 -60 5 -1.85 804852690 252520 10.78 3240 3240 3160 4210 2270 3240 3187.26 0.49 0 -30649 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 959 -5.88 3.86 12 0.84 -541.00 823.00 5900 20241023 -46.10 1389 20240708 128.94 5390 -41.00 20250114 3065 3.75 20250214 5900 -46.10 20241023 1389 128.94 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
9 20250306 091147 57 100.00 KOSDAQ 제약 N N N N N 3195 -45 5 -1.39 166690345 51948 2.22 3240 3240 3185 4210 2270 3240 3208.73 0.49 0 3961 3773 3506 3353 3086 2933 3430 3010 151 970 500 2000 5 1 30143031 963 -5.91 3.88 12 0.17 -541.00 823.00 5900 20241023 -45.85 1389 20240708 130.02 5390 -40.72 20250114 3065 4.24 20250214 5900 -45.85 20241023 1389 130.02 20240708 0.12 N 378800 500 150 억 147807 N N 12 N 00 N
10 20250305 161129 57 100.00 KOSDAQ 제약 N N N N N 3240 -25 5 -0.77 7920265363 2333128 403.95 3305 3620 3200 4240 2290 3265 3394.82 0.76 0 -79175 3388 3326 3208 3146 3028 3357 3177 151 975 500 2020 5 1 30143031 977 -5.99 3.94 12 7.74 -541.00 823.00 5900 20241023 -45.08 1389 20240708 133.26 5390 -39.89 20250114 3065 5.71 20250214 5900 -45.08 20241023 1389 133.26 20240708 0.12 N 378800 500 150 억 227706 N N 12 N 00 N
11 20250305 151135 57 100.00 KOSDAQ 제약 N N N N N 3225 -40 5 -1.23 7787357763 2291991 396.83 3305 3620 3200 4240 2290 3265 3397.68 0.76 0 -86234 3388 3326 3208 3146 3028 3357 3177 151 975 500 2020 5 1 30143031 972 -5.96 3.92 12 7.60 -541.00 823.00 5900 20241023 -45.34 1389 20240708 132.18 5390 -40.17 20250114 3065 5.22 20250214 5900 -45.34 20241023 1389 132.18 20240708 0.12 N 378800 500 150 억 227706 N N 91 N 00 N
12 20250305 141135 57 100.00 KOSDAQ 제약 N N N N N 3260 -5 5 -0.15 7418559823 2178340 377.15 3305 3620 3235 4240 2290 3265 3405.65 0.76 0 -89027 3388 3326 3208 3146 3028 3357 3177 151 975 500 2020 5 1 30143031 983 -6.03 3.96 12 7.23 -541.00 823.00 5900 20241023 -44.75 1389 20240708 134.70 5390 -39.52 20250114 3065 6.36 20250214 5900 -44.75 20241023 1389 134.70 20240708 0.12 N 378800 500 150 억 227706 N N 91 N 00 N