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
464280/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
20250306,161246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13240,-150,5,-1.12,637121175,48413,164.42,13330,13330,13040,17400,9380,13390,13160.13,3.24,0,-4156,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,732,14.12,2.58,12,0.88,938.00,5130.00,60700,20240822,-78.19,11970,20241115,10.61,15290,-13.41,20250108,12550,5.50,20250203,60700,-78.19,20240822,11970,10.61,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,-210,5,-1.57,608494145,46248,157.07,13330,13330,13040,17400,9380,13390,13157.20,3.24,0,-4714,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,729,14.05,2.57,12,0.84,938.00,5130.00,60700,20240822,-78.29,11970,20241115,10.11,15290,-13.80,20250108,12550,5.02,20250203,60700,-78.29,20240822,11970,10.11,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,141245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-260,5,-1.94,545261775,41449,140.77,13330,13330,13040,17400,9380,13390,13155.00,3.24,0,-4533,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,726,14.00,2.56,12,0.75,938.00,5130.00,60700,20240822,-78.37,11970,20241115,9.69,15290,-14.13,20250108,12550,4.62,20250203,60700,-78.37,20240822,11970,9.69,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,131246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-290,5,-2.17,462626345,35180,119.48,13330,13330,13040,17400,9380,13390,13150.27,3.24,0,-5717,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,724,13.97,2.55,12,0.64,938.00,5130.00,60700,20240822,-78.42,11970,20241115,9.44,15290,-14.32,20250108,12550,4.38,20250203,60700,-78.42,20240822,11970,9.44,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,121245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-290,5,-2.17,403049475,30621,104.00,13330,13330,13080,17400,9380,13390,13162.52,3.24,0,-4789,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,724,13.97,2.55,12,0.55,938.00,5130.00,60700,20240822,-78.42,11970,20241115,9.44,15290,-14.32,20250108,12550,4.38,20250203,60700,-78.42,20240822,11970,9.44,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,111241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,-260,5,-1.94,357504785,27148,92.20,13330,13330,13080,17400,9380,13390,13168.73,3.24,0,-5354,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,726,14.00,2.56,12,0.49,938.00,5130.00,60700,20240822,-78.37,11970,20241115,9.69,15290,-14.13,20250108,12550,4.62,20250203,60700,-78.37,20240822,11970,9.69,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,101244,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13140,-250,5,-1.87,253899945,19239,65.34,13330,13330,13090,17400,9380,13390,13197.15,3.24,0,-5433,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,727,14.01,2.56,12,0.35,938.00,5130.00,60700,20240822,-78.35,11970,20241115,9.77,15290,-14.06,20250108,12550,4.70,20250203,60700,-78.35,20240822,11970,9.77,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250306,091250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,-90,5,-0.67,44085955,3320,11.28,13330,13330,13200,17400,9380,13390,13278.90,3.24,0,-377,13763,13576,13413,13226,13063,13670,13320,6,4010,100,8300,10,1,5530000,735,14.18,2.59,12,0.06,938.00,5130.00,60700,20240822,-78.09,11970,20241115,11.11,15290,-13.02,20250108,12550,5.98,20250203,60700,-78.09,20240822,11970,11.11,20241115,5.70,N,464280,100,5 억,,179265,N,N,0,N,00,N
20250305,161227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13390,50,2,0.37,389147070,29123,53.69,13370,13600,13250,17340,9340,13340,13362.19,3.13,0,6182,13653,13496,13203,13046,12753,13575,13125,6,4000,100,8270,10,1,5530000,740,14.28,2.61,12,0.53,938.00,5130.00,60700,20240822,-77.94,11970,20241115,11.86,15290,-12.43,20250108,12550,6.69,20250203,60700,-77.94,20240822,11970,11.86,20241115,5.66,N,464280,100,5 억,,173090,N,N,0,N,00,N
20250305,151235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13400,60,2,0.45,361027950,27020,49.81,13370,13600,13250,17340,9340,13340,13361.51,3.13,0,5722,13653,13496,13203,13046,12753,13575,13125,6,4000,100,8270,10,1,5530000,741,14.29,2.61,12,0.49,938.00,5130.00,60700,20240822,-77.92,11970,20241115,11.95,15290,-12.36,20250108,12550,6.77,20250203,60700,-77.92,20240822,11970,11.95,20241115,5.66,N,464280,100,5 억,,173090,N,N,0,N,00,N
20250305,141235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13290,-50,5,-0.37,244652570,18292,33.72,13370,13600,13250,17340,9340,13340,13374.84,3.13,0,-960,13653,13496,13203,13046,12753,13575,13125,6,4000,100,8270,10,1,5530000,735,14.17,2.59,12,0.33,938.00,5130.00,60700,20240822,-78.11,11970,20241115,11.03,15290,-13.08,20250108,12550,5.90,20250203,60700,-78.11,20240822,11970,11.03,20241115,5.66,N,464280,100,5 억,,173090,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 161246 57 100.00 KOSDAQ 제약 N N N N N 13240 -150 5 -1.12 637121175 48413 164.42 13330 13330 13040 17400 9380 13390 13160.13 3.24 0 -4156 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 732 14.12 2.58 12 0.88 938.00 5130.00 60700 20240822 -78.19 11970 20241115 10.61 15290 -13.41 20250108 12550 5.50 20250203 60700 -78.19 20240822 11970 10.61 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
3 20250306 151246 57 100.00 KOSDAQ 제약 N N N N N 13180 -210 5 -1.57 608494145 46248 157.07 13330 13330 13040 17400 9380 13390 13157.20 3.24 0 -4714 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 729 14.05 2.57 12 0.84 938.00 5130.00 60700 20240822 -78.29 11970 20241115 10.11 15290 -13.80 20250108 12550 5.02 20250203 60700 -78.29 20240822 11970 10.11 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
4 20250306 141245 57 100.00 KOSDAQ 제약 N N N N N 13130 -260 5 -1.94 545261775 41449 140.77 13330 13330 13040 17400 9380 13390 13155.00 3.24 0 -4533 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 726 14.00 2.56 12 0.75 938.00 5130.00 60700 20240822 -78.37 11970 20241115 9.69 15290 -14.13 20250108 12550 4.62 20250203 60700 -78.37 20240822 11970 9.69 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
5 20250306 131246 57 100.00 KOSDAQ 제약 N N N N N 13100 -290 5 -2.17 462626345 35180 119.48 13330 13330 13040 17400 9380 13390 13150.27 3.24 0 -5717 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 724 13.97 2.55 12 0.64 938.00 5130.00 60700 20240822 -78.42 11970 20241115 9.44 15290 -14.32 20250108 12550 4.38 20250203 60700 -78.42 20240822 11970 9.44 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
6 20250306 121245 57 100.00 KOSDAQ 제약 N N N N N 13100 -290 5 -2.17 403049475 30621 104.00 13330 13330 13080 17400 9380 13390 13162.52 3.24 0 -4789 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 724 13.97 2.55 12 0.55 938.00 5130.00 60700 20240822 -78.42 11970 20241115 9.44 15290 -14.32 20250108 12550 4.38 20250203 60700 -78.42 20240822 11970 9.44 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
7 20250306 111241 57 100.00 KOSDAQ 제약 N N N N N 13130 -260 5 -1.94 357504785 27148 92.20 13330 13330 13080 17400 9380 13390 13168.73 3.24 0 -5354 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 726 14.00 2.56 12 0.49 938.00 5130.00 60700 20240822 -78.37 11970 20241115 9.69 15290 -14.13 20250108 12550 4.62 20250203 60700 -78.37 20240822 11970 9.69 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
8 20250306 101244 57 100.00 KOSDAQ 제약 N N N N N 13140 -250 5 -1.87 253899945 19239 65.34 13330 13330 13090 17400 9380 13390 13197.15 3.24 0 -5433 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 727 14.01 2.56 12 0.35 938.00 5130.00 60700 20240822 -78.35 11970 20241115 9.77 15290 -14.06 20250108 12550 4.70 20250203 60700 -78.35 20240822 11970 9.77 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
9 20250306 091250 57 100.00 KOSDAQ 제약 N N N N N 13300 -90 5 -0.67 44085955 3320 11.28 13330 13330 13200 17400 9380 13390 13278.90 3.24 0 -377 13763 13576 13413 13226 13063 13670 13320 6 4010 100 8300 10 1 5530000 735 14.18 2.59 12 0.06 938.00 5130.00 60700 20240822 -78.09 11970 20241115 11.11 15290 -13.02 20250108 12550 5.98 20250203 60700 -78.09 20240822 11970 11.11 20241115 5.70 N 464280 100 5 억 179265 N N 0 N 00 N
10 20250305 161227 57 100.00 KOSDAQ 제약 N N N N N 13390 50 2 0.37 389147070 29123 53.69 13370 13600 13250 17340 9340 13340 13362.19 3.13 0 6182 13653 13496 13203 13046 12753 13575 13125 6 4000 100 8270 10 1 5530000 740 14.28 2.61 12 0.53 938.00 5130.00 60700 20240822 -77.94 11970 20241115 11.86 15290 -12.43 20250108 12550 6.69 20250203 60700 -77.94 20240822 11970 11.86 20241115 5.66 N 464280 100 5 억 173090 N N 0 N 00 N
11 20250305 151235 57 100.00 KOSDAQ 제약 N N N N N 13400 60 2 0.45 361027950 27020 49.81 13370 13600 13250 17340 9340 13340 13361.51 3.13 0 5722 13653 13496 13203 13046 12753 13575 13125 6 4000 100 8270 10 1 5530000 741 14.29 2.61 12 0.49 938.00 5130.00 60700 20240822 -77.92 11970 20241115 11.95 15290 -12.36 20250108 12550 6.77 20250203 60700 -77.92 20240822 11970 11.95 20241115 5.66 N 464280 100 5 억 173090 N N 0 N 00 N
12 20250305 141235 57 100.00 KOSDAQ 제약 N N N N N 13290 -50 5 -0.37 244652570 18292 33.72 13370 13600 13250 17340 9340 13340 13374.84 3.13 0 -960 13653 13496 13203 13046 12753 13575 13125 6 4000 100 8270 10 1 5530000 735 14.17 2.59 12 0.33 938.00 5130.00 60700 20240822 -78.11 11970 20241115 11.03 15290 -13.08 20250108 12550 5.90 20250203 60700 -78.11 20240822 11970 11.03 20241115 5.66 N 464280 100 5 억 173090 N N 0 N 00 N