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
475830/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
20250306,161257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28500,-1600,5,-5.32,26122067300,887100,72.49,30200,30750,28500,39100,21100,30100,29447.06,0.27,0,-14589,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,5965,6.00,-7.72,12,4.24,4753.00,-3692.00,42250,20250220,-32.54,20050,20250214,42.14,42250,-32.54,20250220,20050,42.14,20250214,42250,-32.54,20250220,20050,42.14,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,-1400,5,-4.65,24657982650,835877,68.30,30200,30750,28500,39100,21100,30100,29497.67,0.27,0,-17909,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6007,6.04,-7.77,12,3.99,4753.00,-3692.00,42250,20250220,-32.07,20050,20250214,43.14,42250,-32.07,20250220,20050,43.14,20250214,42250,-32.07,20250220,20050,43.14,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,141256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28950,-1150,5,-3.82,20110862625,678197,55.42,30200,30750,28800,39100,21100,30100,29651.71,0.27,0,-14203,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6059,6.09,-7.84,12,3.24,4753.00,-3692.00,42250,20250220,-31.48,20050,20250214,44.39,42250,-31.48,20250220,20050,44.39,20250214,42250,-31.48,20250220,20050,44.39,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,131257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29350,-750,5,-2.49,16440720350,552038,45.11,30200,30750,28950,39100,21100,30100,29780.36,0.27,0,-9581,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6143,6.18,-7.95,12,2.64,4753.00,-3692.00,42250,20250220,-30.53,20050,20250214,46.38,42250,-30.53,20250220,20050,46.38,20250214,42250,-30.53,20250220,20050,46.38,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,121256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29650,-450,5,-1.50,14377133800,481781,39.37,30200,30750,28950,39100,21100,30100,29840.24,0.27,0,-7301,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6205,6.24,-8.03,12,2.30,4753.00,-3692.00,42250,20250220,-29.82,20050,20250214,47.88,42250,-29.82,20250220,20050,47.88,20250214,42250,-29.82,20250220,20050,47.88,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,111252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30225,125,2,0.42,12496557875,418692,34.21,30200,30750,28950,39100,21100,30100,29845.08,0.27,0,-4311,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6326,6.36,-8.19,12,2.00,4753.00,-3692.00,42250,20250220,-28.46,20050,20250214,50.75,42250,-28.46,20250220,20050,50.75,20250214,42250,-28.46,20250220,20050,50.75,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30050,-50,5,-0.17,10891451650,365219,29.84,30200,30750,28950,39100,21100,30100,29819.71,0.27,0,526,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6289,6.32,-8.14,12,1.75,4753.00,-3692.00,42250,20250220,-28.88,20050,20250214,49.88,42250,-28.88,20250220,20050,49.88,20250214,42250,-28.88,20250220,20050,49.88,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250306,091300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29300,-800,5,-2.66,4053744250,137324,11.22,30200,30275,28950,39100,21100,30100,29508.39,0.27,0,5966,33766,31932,30866,29032,27966,31400,28500,21,9000,100,21070,50,1,20929118,6132,6.16,-7.94,12,0.66,4753.00,-3692.00,42250,20250220,-30.65,20050,20250214,46.13,42250,-30.65,20250220,20050,46.13,20250214,42250,-30.65,20250220,20050,46.13,20250214,0.00,N,475830,100,20 억,,56068,N,N,6,N,00,N
20250305,161238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30100,-1400,5,-4.44,37274584900,1200054,106.30,31500,32700,29800,40950,22050,31500,31064.13,0.18,0,27213,34433,32966,31733,30266,29033,32350,29650,21,9450,100,22050,50,1,20929118,6300,6.33,-8.15,12,5.73,4753.00,-3692.00,42250,20250220,-28.76,20050,20250214,50.12,42250,-28.76,20250220,20050,50.12,20250214,42250,-28.76,20250220,20050,50.12,20250214,0.00,N,475830,100,20 억,,36655,N,N,6,N,00,N
20250305,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,-1100,5,-3.49,35276126175,1133886,100.44,31500,32700,29800,40950,22050,31500,31110.15,0.18,0,27774,34433,32966,31733,30266,29033,32350,29650,21,9450,100,22050,50,1,20929118,6362,6.40,-8.23,12,5.42,4753.00,-3692.00,42250,20250220,-28.05,20050,20250214,51.62,42250,-28.05,20250220,20050,51.62,20250214,42250,-28.05,20250220,20050,51.62,20250214,0.00,N,475830,100,20 억,,36655,N,N,3,N,00,N
20250305,141246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30500,-1000,5,-3.17,31499835125,1009801,89.45,31500,32700,29800,40950,22050,31500,31193.51,0.18,0,26272,34433,32966,31733,30266,29033,32350,29650,21,9450,100,22050,50,1,20929118,6383,6.42,-8.26,12,4.82,4753.00,-3692.00,42250,20250220,-27.81,20050,20250214,52.12,42250,-27.81,20250220,20050,52.12,20250214,42250,-27.81,20250220,20050,52.12,20250214,0.00,N,475830,100,20 억,,36655,N,N,3,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 161257 57 100.00 KOSDAQ 제약 N N N N N 28500 -1600 5 -5.32 26122067300 887100 72.49 30200 30750 28500 39100 21100 30100 29447.06 0.27 0 -14589 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 5965 6.00 -7.72 12 4.24 4753.00 -3692.00 42250 20250220 -32.54 20050 20250214 42.14 42250 -32.54 20250220 20050 42.14 20250214 42250 -32.54 20250220 20050 42.14 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
3 20250306 151258 57 100.00 KOSDAQ 제약 N N N N N 28700 -1400 5 -4.65 24657982650 835877 68.30 30200 30750 28500 39100 21100 30100 29497.67 0.27 0 -17909 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6007 6.04 -7.77 12 3.99 4753.00 -3692.00 42250 20250220 -32.07 20050 20250214 43.14 42250 -32.07 20250220 20050 43.14 20250214 42250 -32.07 20250220 20050 43.14 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
4 20250306 141256 57 100.00 KOSDAQ 제약 N N N N N 28950 -1150 5 -3.82 20110862625 678197 55.42 30200 30750 28800 39100 21100 30100 29651.71 0.27 0 -14203 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6059 6.09 -7.84 12 3.24 4753.00 -3692.00 42250 20250220 -31.48 20050 20250214 44.39 42250 -31.48 20250220 20050 44.39 20250214 42250 -31.48 20250220 20050 44.39 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
5 20250306 131257 57 100.00 KOSDAQ 제약 N N N N N 29350 -750 5 -2.49 16440720350 552038 45.11 30200 30750 28950 39100 21100 30100 29780.36 0.27 0 -9581 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6143 6.18 -7.95 12 2.64 4753.00 -3692.00 42250 20250220 -30.53 20050 20250214 46.38 42250 -30.53 20250220 20050 46.38 20250214 42250 -30.53 20250220 20050 46.38 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
6 20250306 121256 57 100.00 KOSDAQ 제약 N N N N N 29650 -450 5 -1.50 14377133800 481781 39.37 30200 30750 28950 39100 21100 30100 29840.24 0.27 0 -7301 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6205 6.24 -8.03 12 2.30 4753.00 -3692.00 42250 20250220 -29.82 20050 20250214 47.88 42250 -29.82 20250220 20050 47.88 20250214 42250 -29.82 20250220 20050 47.88 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
7 20250306 111252 57 100.00 KOSDAQ 제약 N N N N N 30225 125 2 0.42 12496557875 418692 34.21 30200 30750 28950 39100 21100 30100 29845.08 0.27 0 -4311 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6326 6.36 -8.19 12 2.00 4753.00 -3692.00 42250 20250220 -28.46 20050 20250214 50.75 42250 -28.46 20250220 20050 50.75 20250214 42250 -28.46 20250220 20050 50.75 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
8 20250306 101254 57 100.00 KOSDAQ 제약 N N N N N 30050 -50 5 -0.17 10891451650 365219 29.84 30200 30750 28950 39100 21100 30100 29819.71 0.27 0 526 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6289 6.32 -8.14 12 1.75 4753.00 -3692.00 42250 20250220 -28.88 20050 20250214 49.88 42250 -28.88 20250220 20050 49.88 20250214 42250 -28.88 20250220 20050 49.88 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
9 20250306 091300 57 100.00 KOSDAQ 제약 N N N N N 29300 -800 5 -2.66 4053744250 137324 11.22 30200 30275 28950 39100 21100 30100 29508.39 0.27 0 5966 33766 31932 30866 29032 27966 31400 28500 21 9000 100 21070 50 1 20929118 6132 6.16 -7.94 12 0.66 4753.00 -3692.00 42250 20250220 -30.65 20050 20250214 46.13 42250 -30.65 20250220 20050 46.13 20250214 42250 -30.65 20250220 20050 46.13 20250214 0.00 N 475830 100 20 억 56068 N N 6 N 00 N
10 20250305 161238 57 100.00 KOSDAQ 제약 N N N N N 30100 -1400 5 -4.44 37274584900 1200054 106.30 31500 32700 29800 40950 22050 31500 31064.13 0.18 0 27213 34433 32966 31733 30266 29033 32350 29650 21 9450 100 22050 50 1 20929118 6300 6.33 -8.15 12 5.73 4753.00 -3692.00 42250 20250220 -28.76 20050 20250214 50.12 42250 -28.76 20250220 20050 50.12 20250214 42250 -28.76 20250220 20050 50.12 20250214 0.00 N 475830 100 20 억 36655 N N 6 N 00 N
11 20250305 151246 57 100.00 KOSDAQ 제약 N N N N N 30400 -1100 5 -3.49 35276126175 1133886 100.44 31500 32700 29800 40950 22050 31500 31110.15 0.18 0 27774 34433 32966 31733 30266 29033 32350 29650 21 9450 100 22050 50 1 20929118 6362 6.40 -8.23 12 5.42 4753.00 -3692.00 42250 20250220 -28.05 20050 20250214 51.62 42250 -28.05 20250220 20050 51.62 20250214 42250 -28.05 20250220 20050 51.62 20250214 0.00 N 475830 100 20 억 36655 N N 3 N 00 N
12 20250305 141246 57 100.00 KOSDAQ 제약 N N N N N 30500 -1000 5 -3.17 31499835125 1009801 89.45 31500 32700 29800 40950 22050 31500 31193.51 0.18 0 26272 34433 32966 31733 30266 29033 32350 29650 21 9450 100 22050 50 1 20929118 6383 6.42 -8.26 12 4.82 4753.00 -3692.00 42250 20250220 -27.81 20050 20250214 52.12 42250 -27.81 20250220 20050 52.12 20250214 42250 -27.81 20250220 20050 52.12 20250214 0.00 N 475830 100 20 억 36655 N N 3 N 00 N