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
432980/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
20250306,161213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-10,5,-0.24,71866240,17209,44.92,4225,4225,4080,5470,2955,4215,4176.08,0.10,0,-3169,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,361,-44.73,2.04,12,0.20,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,151214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-25,5,-0.59,65882220,15784,41.20,4225,4225,4080,5470,2955,4215,4173.99,0.10,0,-2459,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,360,-44.57,2.03,12,0.18,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,141213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-5,5,-0.12,48348475,11553,30.16,4225,4225,4130,5470,2955,4215,4184.93,0.10,0,-2070,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.79,2.04,12,0.13,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,131213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-5,5,-0.12,40321890,9642,25.17,4225,4225,4130,5470,2955,4215,4181.90,0.10,0,-1439,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.79,2.04,12,0.11,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,121212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,-5,5,-0.12,35446185,8483,22.14,4225,4225,4130,5470,2955,4215,4178.50,0.10,0,-1082,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.79,2.04,12,0.10,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,111209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,0,3,0.00,32368595,7751,20.23,4225,4225,4130,5470,2955,4215,4176.05,0.10,0,-1036,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.84,2.04,12,0.09,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,101212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4195,-20,5,-0.47,21341530,5115,13.35,4225,4225,4130,5470,2955,4215,4172.34,0.10,0,-562,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,360,-44.63,2.03,12,0.06,-94.00,2065.00,8440,20241226,-50.30,3930,20250210,6.74,6720,-37.57,20250106,3930,6.74,20250210,8440,-50.30,20241226,3930,6.74,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250306,091217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,0,3,0.00,1109675,263,0.69,4225,4225,4170,5470,2955,4215,4219.30,0.10,0,-118,4315,4265,4180,4130,4045,4290,4155,43,1255,500,2950,5,1,8591742,362,-44.84,2.04,12,0.00,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.04,N,432980,500,42 억,,8315,N,N,0,N,00,N
20250305,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,125,2,3.06,155857280,37470,141.87,4100,4230,4095,5310,2865,4090,4159.51,0.13,0,-2644,4190,4140,4095,4045,4000,4117,4022,43,1220,500,2860,5,1,8591742,362,-44.84,2.04,12,0.44,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.05,N,432980,500,42 억,,10959,N,N,0,N,00,N
20250305,151203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4220,130,2,3.18,150465535,36178,136.98,4100,4230,4095,5310,2865,4090,4159.03,0.13,0,-2730,4190,4140,4095,4045,4000,4117,4022,43,1220,500,2860,5,1,8591742,363,-44.89,2.04,12,0.42,-94.00,2065.00,8440,20241226,-50.00,3930,20250210,7.38,6720,-37.20,20250106,3930,7.38,20250210,8440,-50.00,20241226,3930,7.38,20250210,0.05,N,432980,500,42 억,,10959,N,N,0,N,00,N
20250305,141203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4165,75,2,1.83,97580475,23522,89.06,4100,4185,4095,5310,2865,4090,4148.48,0.13,0,-3410,4190,4140,4095,4045,4000,4117,4022,43,1220,500,2860,5,1,8591742,358,-44.31,2.02,12,0.27,-94.00,2065.00,8440,20241226,-50.65,3930,20250210,5.98,6720,-38.02,20250106,3930,5.98,20250210,8440,-50.65,20241226,3930,5.98,20250210,0.05,N,432980,500,42 억,,10959,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 161213 57 100.00 KOSDAQ 제약 N N N N N 4205 -10 5 -0.24 71866240 17209 44.92 4225 4225 4080 5470 2955 4215 4176.08 0.10 0 -3169 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 361 -44.73 2.04 12 0.20 -94.00 2065.00 8440 20241226 -50.18 3930 20250210 7.00 6720 -37.43 20250106 3930 7.00 20250210 8440 -50.18 20241226 3930 7.00 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
3 20250306 151214 57 100.00 KOSDAQ 제약 N N N N N 4190 -25 5 -0.59 65882220 15784 41.20 4225 4225 4080 5470 2955 4215 4173.99 0.10 0 -2459 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 360 -44.57 2.03 12 0.18 -94.00 2065.00 8440 20241226 -50.36 3930 20250210 6.62 6720 -37.65 20250106 3930 6.62 20250210 8440 -50.36 20241226 3930 6.62 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
4 20250306 141213 57 100.00 KOSDAQ 제약 N N N N N 4210 -5 5 -0.12 48348475 11553 30.16 4225 4225 4130 5470 2955 4215 4184.93 0.10 0 -2070 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 362 -44.79 2.04 12 0.13 -94.00 2065.00 8440 20241226 -50.12 3930 20250210 7.12 6720 -37.35 20250106 3930 7.12 20250210 8440 -50.12 20241226 3930 7.12 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
5 20250306 131213 57 100.00 KOSDAQ 제약 N N N N N 4210 -5 5 -0.12 40321890 9642 25.17 4225 4225 4130 5470 2955 4215 4181.90 0.10 0 -1439 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 362 -44.79 2.04 12 0.11 -94.00 2065.00 8440 20241226 -50.12 3930 20250210 7.12 6720 -37.35 20250106 3930 7.12 20250210 8440 -50.12 20241226 3930 7.12 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
6 20250306 121212 57 100.00 KOSDAQ 제약 N N N N N 4210 -5 5 -0.12 35446185 8483 22.14 4225 4225 4130 5470 2955 4215 4178.50 0.10 0 -1082 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 362 -44.79 2.04 12 0.10 -94.00 2065.00 8440 20241226 -50.12 3930 20250210 7.12 6720 -37.35 20250106 3930 7.12 20250210 8440 -50.12 20241226 3930 7.12 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
7 20250306 111209 57 100.00 KOSDAQ 제약 N N N N N 4215 0 3 0.00 32368595 7751 20.23 4225 4225 4130 5470 2955 4215 4176.05 0.10 0 -1036 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 362 -44.84 2.04 12 0.09 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
8 20250306 101212 57 100.00 KOSDAQ 제약 N N N N N 4195 -20 5 -0.47 21341530 5115 13.35 4225 4225 4130 5470 2955 4215 4172.34 0.10 0 -562 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 360 -44.63 2.03 12 0.06 -94.00 2065.00 8440 20241226 -50.30 3930 20250210 6.74 6720 -37.57 20250106 3930 6.74 20250210 8440 -50.30 20241226 3930 6.74 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
9 20250306 091217 57 100.00 KOSDAQ 제약 N N N N N 4215 0 3 0.00 1109675 263 0.69 4225 4225 4170 5470 2955 4215 4219.30 0.10 0 -118 4315 4265 4180 4130 4045 4290 4155 43 1255 500 2950 5 1 8591742 362 -44.84 2.04 12 0.00 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.04 N 432980 500 42 억 8315 N N 0 N 00 N
10 20250305 161156 57 100.00 KOSDAQ 제약 N N N N N 4215 125 2 3.06 155857280 37470 141.87 4100 4230 4095 5310 2865 4090 4159.51 0.13 0 -2644 4190 4140 4095 4045 4000 4117 4022 43 1220 500 2860 5 1 8591742 362 -44.84 2.04 12 0.44 -94.00 2065.00 8440 20241226 -50.06 3930 20250210 7.25 6720 -37.28 20250106 3930 7.25 20250210 8440 -50.06 20241226 3930 7.25 20250210 0.05 N 432980 500 42 억 10959 N N 0 N 00 N
11 20250305 151203 57 100.00 KOSDAQ 제약 N N N N N 4220 130 2 3.18 150465535 36178 136.98 4100 4230 4095 5310 2865 4090 4159.03 0.13 0 -2730 4190 4140 4095 4045 4000 4117 4022 43 1220 500 2860 5 1 8591742 363 -44.89 2.04 12 0.42 -94.00 2065.00 8440 20241226 -50.00 3930 20250210 7.38 6720 -37.20 20250106 3930 7.38 20250210 8440 -50.00 20241226 3930 7.38 20250210 0.05 N 432980 500 42 억 10959 N N 0 N 00 N
12 20250305 141203 57 100.00 KOSDAQ 제약 N N N N N 4165 75 2 1.83 97580475 23522 89.06 4100 4185 4095 5310 2865 4090 4148.48 0.13 0 -3410 4190 4140 4095 4045 4000 4117 4022 43 1220 500 2860 5 1 8591742 358 -44.31 2.02 12 0.27 -94.00 2065.00 8440 20241226 -50.65 3930 20250210 5.98 6720 -38.02 20250106 3930 5.98 20250210 8440 -50.65 20241226 3930 5.98 20250210 0.05 N 432980 500 42 억 10959 N N 0 N 00 N