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
456070/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
20250306,161237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18540,-630,5,-3.29,9813777320,520096,27.41,19210,19540,18420,24900,13420,19170,18869.07,1.40,0,-49739,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,1996,-386.25,4.31,12,4.83,-48.00,4305.00,45800,20240823,-59.52,12100,20241210,53.22,22800,-18.68,20250221,16590,11.75,20250203,45800,-59.52,20240823,12100,53.22,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,151238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18470,-700,5,-3.65,9397546655,497601,26.22,19210,19540,18420,24900,13420,19170,18885.21,1.40,0,-53051,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,1989,-384.79,4.29,12,4.62,-48.00,4305.00,45800,20240823,-59.67,12100,20241210,52.64,22800,-18.99,20250221,16590,11.33,20250203,45800,-59.67,20240823,12100,52.64,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,141236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18770,-400,5,-2.09,7094817130,373621,19.69,19210,19540,18730,24900,13420,19170,18988.92,1.40,0,-37637,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2021,-391.04,4.36,12,3.47,-48.00,4305.00,45800,20240823,-59.02,12100,20241210,55.12,22800,-17.68,20250221,16590,13.14,20250203,45800,-59.02,20240823,12100,55.12,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,131237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18890,-280,5,-1.46,6274676260,329986,17.39,19210,19540,18790,24900,13420,19170,19014.57,1.40,0,-42940,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2034,-393.54,4.39,12,3.07,-48.00,4305.00,45800,20240823,-58.76,12100,20241210,56.12,22800,-17.15,20250221,16590,13.86,20250203,45800,-58.76,20240823,12100,56.12,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,121236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18880,-290,5,-1.51,5065179580,265797,14.01,19210,19540,18820,24900,13420,19170,19056.20,1.40,0,-21358,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2033,-393.33,4.39,12,2.47,-48.00,4305.00,45800,20240823,-58.78,12100,20241210,56.03,22800,-17.19,20250221,16590,13.80,20250203,45800,-58.78,20240823,12100,56.03,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,111232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18940,-230,5,-1.20,4422463900,231806,12.22,19210,19540,18820,24900,13420,19170,19077.95,1.40,0,-10459,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2039,-394.58,4.40,12,2.15,-48.00,4305.00,45800,20240823,-58.65,12100,20241210,56.53,22800,-16.93,20250221,16590,14.17,20250203,45800,-58.65,20240823,12100,56.53,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,101235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18890,-280,5,-1.46,3458569100,181078,9.54,19210,19540,18820,24900,13420,19170,19099.55,1.40,0,-11090,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2034,-393.54,4.39,12,1.68,-48.00,4305.00,45800,20240823,-58.76,12100,20241210,56.12,22800,-17.15,20250221,16590,13.86,20250203,45800,-58.76,20240823,12100,56.12,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250306,091241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19120,-50,5,-0.26,1638044570,85147,4.49,19210,19540,19025,24900,13420,19170,19238.54,1.40,0,-8892,21256,20212,19556,18512,17856,20735,19035,54,5730,500,13410,10,1,10766177,2058,-398.33,4.44,12,0.79,-48.00,4305.00,45800,20240823,-58.25,12100,20241210,58.02,22800,-16.14,20250221,16590,15.25,20250203,45800,-58.25,20240823,12100,58.02,20241210,4.67,N,456070,500,53 억,,150832,N,N,6,N,00,N
20250305,161219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19170,460,2,2.46,37269655475,1873378,157.41,18900,20600,18900,24300,13100,18710,19896.07,1.01,0,42255,20083,19396,18463,17776,16843,18930,17310,54,5590,500,13090,10,1,10766177,2064,-399.38,4.45,12,17.40,-48.00,4305.00,45800,20240823,-58.14,12100,20241210,58.43,22800,-15.92,20250221,16590,15.55,20250203,45800,-58.14,20240823,12100,58.43,20241210,4.40,N,456070,500,53 억,,108446,N,N,6,N,00,N
20250305,151226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19310,600,2,3.21,36298654725,1822840,153.16,18900,20600,18900,24300,13100,18710,19914.34,1.01,0,32646,20083,19396,18463,17776,16843,18930,17310,54,5590,500,13090,10,1,10766177,2079,-402.29,4.49,12,16.93,-48.00,4305.00,45800,20240823,-57.84,12100,20241210,59.59,22800,-15.31,20250221,16590,16.40,20250203,45800,-57.84,20240823,12100,59.59,20241210,4.40,N,456070,500,53 억,,108446,N,N,0,N,00,N
20250305,141227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19450,740,2,3.96,35126513990,1762301,148.07,18900,20600,18900,24300,13100,18710,19933.34,1.01,0,23517,20083,19396,18463,17776,16843,18930,17310,54,5590,500,13090,10,1,10766177,2094,-405.21,4.52,12,16.37,-48.00,4305.00,45800,20240823,-57.53,12100,20241210,60.74,22800,-14.69,20250221,16590,17.24,20250203,45800,-57.53,20240823,12100,60.74,20241210,4.40,N,456070,500,53 억,,108446,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 161237 57 100.00 KOSDAQ 제약 N N N N N 18540 -630 5 -3.29 9813777320 520096 27.41 19210 19540 18420 24900 13420 19170 18869.07 1.40 0 -49739 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 1996 -386.25 4.31 12 4.83 -48.00 4305.00 45800 20240823 -59.52 12100 20241210 53.22 22800 -18.68 20250221 16590 11.75 20250203 45800 -59.52 20240823 12100 53.22 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
3 20250306 151238 57 100.00 KOSDAQ 제약 N N N N N 18470 -700 5 -3.65 9397546655 497601 26.22 19210 19540 18420 24900 13420 19170 18885.21 1.40 0 -53051 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 1989 -384.79 4.29 12 4.62 -48.00 4305.00 45800 20240823 -59.67 12100 20241210 52.64 22800 -18.99 20250221 16590 11.33 20250203 45800 -59.67 20240823 12100 52.64 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
4 20250306 141236 57 100.00 KOSDAQ 제약 N N N N N 18770 -400 5 -2.09 7094817130 373621 19.69 19210 19540 18730 24900 13420 19170 18988.92 1.40 0 -37637 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2021 -391.04 4.36 12 3.47 -48.00 4305.00 45800 20240823 -59.02 12100 20241210 55.12 22800 -17.68 20250221 16590 13.14 20250203 45800 -59.02 20240823 12100 55.12 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
5 20250306 131237 57 100.00 KOSDAQ 제약 N N N N N 18890 -280 5 -1.46 6274676260 329986 17.39 19210 19540 18790 24900 13420 19170 19014.57 1.40 0 -42940 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2034 -393.54 4.39 12 3.07 -48.00 4305.00 45800 20240823 -58.76 12100 20241210 56.12 22800 -17.15 20250221 16590 13.86 20250203 45800 -58.76 20240823 12100 56.12 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
6 20250306 121236 57 100.00 KOSDAQ 제약 N N N N N 18880 -290 5 -1.51 5065179580 265797 14.01 19210 19540 18820 24900 13420 19170 19056.20 1.40 0 -21358 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2033 -393.33 4.39 12 2.47 -48.00 4305.00 45800 20240823 -58.78 12100 20241210 56.03 22800 -17.19 20250221 16590 13.80 20250203 45800 -58.78 20240823 12100 56.03 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
7 20250306 111232 57 100.00 KOSDAQ 제약 N N N N N 18940 -230 5 -1.20 4422463900 231806 12.22 19210 19540 18820 24900 13420 19170 19077.95 1.40 0 -10459 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2039 -394.58 4.40 12 2.15 -48.00 4305.00 45800 20240823 -58.65 12100 20241210 56.53 22800 -16.93 20250221 16590 14.17 20250203 45800 -58.65 20240823 12100 56.53 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
8 20250306 101235 57 100.00 KOSDAQ 제약 N N N N N 18890 -280 5 -1.46 3458569100 181078 9.54 19210 19540 18820 24900 13420 19170 19099.55 1.40 0 -11090 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2034 -393.54 4.39 12 1.68 -48.00 4305.00 45800 20240823 -58.76 12100 20241210 56.12 22800 -17.15 20250221 16590 13.86 20250203 45800 -58.76 20240823 12100 56.12 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
9 20250306 091241 57 100.00 KOSDAQ 제약 N N N N N 19120 -50 5 -0.26 1638044570 85147 4.49 19210 19540 19025 24900 13420 19170 19238.54 1.40 0 -8892 21256 20212 19556 18512 17856 20735 19035 54 5730 500 13410 10 1 10766177 2058 -398.33 4.44 12 0.79 -48.00 4305.00 45800 20240823 -58.25 12100 20241210 58.02 22800 -16.14 20250221 16590 15.25 20250203 45800 -58.25 20240823 12100 58.02 20241210 4.67 N 456070 500 53 억 150832 N N 6 N 00 N
10 20250305 161219 57 100.00 KOSDAQ 제약 N N N N N 19170 460 2 2.46 37269655475 1873378 157.41 18900 20600 18900 24300 13100 18710 19896.07 1.01 0 42255 20083 19396 18463 17776 16843 18930 17310 54 5590 500 13090 10 1 10766177 2064 -399.38 4.45 12 17.40 -48.00 4305.00 45800 20240823 -58.14 12100 20241210 58.43 22800 -15.92 20250221 16590 15.55 20250203 45800 -58.14 20240823 12100 58.43 20241210 4.40 N 456070 500 53 억 108446 N N 6 N 00 N
11 20250305 151226 57 100.00 KOSDAQ 제약 N N N N N 19310 600 2 3.21 36298654725 1822840 153.16 18900 20600 18900 24300 13100 18710 19914.34 1.01 0 32646 20083 19396 18463 17776 16843 18930 17310 54 5590 500 13090 10 1 10766177 2079 -402.29 4.49 12 16.93 -48.00 4305.00 45800 20240823 -57.84 12100 20241210 59.59 22800 -15.31 20250221 16590 16.40 20250203 45800 -57.84 20240823 12100 59.59 20241210 4.40 N 456070 500 53 억 108446 N N 0 N 00 N
12 20250305 141227 57 100.00 KOSDAQ 제약 N N N N N 19450 740 2 3.96 35126513990 1762301 148.07 18900 20600 18900 24300 13100 18710 19933.34 1.01 0 23517 20083 19396 18463 17776 16843 18930 17310 54 5590 500 13090 10 1 10766177 2094 -405.21 4.52 12 16.37 -48.00 4305.00 45800 20240823 -57.53 12100 20241210 60.74 22800 -14.69 20250221 16590 17.24 20250203 45800 -57.53 20240823 12100 60.74 20241210 4.40 N 456070 500 53 억 108446 N N 0 N 00 N