ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
314140/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
20250307,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,0,3,0.00,72130550,14052,147.47,5150,5170,5100,6650,3590,5120,5133.12,0.32,0,-576,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,444,8.17,0.43,12,0.16,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,71337550,13897,145.84,5150,5170,5100,6650,3590,5120,5133.31,0.32,0,-517,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.16,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,141101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,59744410,11632,122.07,5150,5170,5110,6650,3590,5120,5136.21,0.32,0,-516,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.13,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,42988350,8371,87.85,5150,5170,5110,6650,3590,5120,5135.39,0.32,0,-533,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,121102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,33845950,6593,69.19,5150,5170,5110,6650,3590,5120,5133.62,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.08,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,111100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,28111900,5476,57.47,5150,5170,5110,6650,3590,5120,5133.66,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.06,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,101058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,20,2,0.39,22697300,4422,46.41,5150,5170,5110,6650,3590,5120,5132.81,0.32,0,-371,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.20,0.43,12,0.05,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250307,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,10,2,0.20,112900,22,0.23,5150,5150,5130,6650,3590,5120,5131.82,0.32,0,-20,5220,5170,5140,5090,5060,5155,5075,43,1530,500,3580,10,1,8666361,445,8.18,0.43,12,0.00,627.00,11865.00,10790,20240610,-52.46,4560,20241115,12.50,5780,-11.25,20250227,4830,6.21,20250203,10790,-52.46,20240610,4560,12.50,20241115,1.54,N,314140,500,43 억,,27957,N,N,0,N,00,N
20250306,161054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,48920755,9519,139.60,5180,5190,5110,6720,3620,5170,5139.27,0.28,0,-1100,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.11,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-30,5,-0.58,46126675,8973,131.59,5180,5190,5110,6720,3620,5170,5140.61,0.28,0,-807,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,445,8.20,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.36,4560,20241115,12.72,5780,-11.07,20250227,4830,6.42,20250203,10790,-52.36,20240610,4560,12.72,20241115,1.59,N,314140,500,43 억,,24057,N,N,0,N,00,N
20250306,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,45993105,8947,131.21,5180,5190,5110,6720,3620,5170,5140.62,0.28,0,-781,5483,5326,5223,5066,4963,5275,5015,43,1550,500,3610,10,1,8666361,444,8.17,0.43,12,0.10,627.00,11865.00,10790,20240610,-52.55,4560,20241115,12.28,5780,-11.42,20250227,4830,6.00,20250203,10790,-52.55,20240610,4560,12.28,20241115,1.59,N,314140,500,43 억,,24057,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 20250307 161101 57 100.00 KOSDAQ 제약 N N N N N 5120 0 3 0.00 72130550 14052 147.47 5150 5170 5100 6650 3590 5120 5133.12 0.32 0 -576 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 444 8.17 0.43 12 0.16 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5780 -11.42 20250227 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
3 20250307 151104 57 100.00 KOSDAQ 제약 N N N N N 5130 10 2 0.20 71337550 13897 145.84 5150 5170 5100 6650 3590 5120 5133.31 0.32 0 -517 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.18 0.43 12 0.16 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5780 -11.25 20250227 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
4 20250307 141101 57 100.00 KOSDAQ 제약 N N N N N 5140 20 2 0.39 59744410 11632 122.07 5150 5170 5110 6650 3590 5120 5136.21 0.32 0 -516 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.20 0.43 12 0.13 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
5 20250307 131103 57 100.00 KOSDAQ 제약 N N N N N 5140 20 2 0.39 42988350 8371 87.85 5150 5170 5110 6650 3590 5120 5135.39 0.32 0 -533 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.20 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
6 20250307 121102 57 100.00 KOSDAQ 제약 N N N N N 5130 10 2 0.20 33845950 6593 69.19 5150 5170 5110 6650 3590 5120 5133.62 0.32 0 -371 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.18 0.43 12 0.08 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5780 -11.25 20250227 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
7 20250307 111100 57 100.00 KOSDAQ 제약 N N N N N 5130 10 2 0.20 28111900 5476 57.47 5150 5170 5110 6650 3590 5120 5133.66 0.32 0 -371 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.18 0.43 12 0.06 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5780 -11.25 20250227 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
8 20250307 101058 57 100.00 KOSDAQ 제약 N N N N N 5140 20 2 0.39 22697300 4422 46.41 5150 5170 5110 6650 3590 5120 5132.81 0.32 0 -371 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.20 0.43 12 0.05 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
9 20250307 091105 57 100.00 KOSDAQ 제약 N N N N N 5130 10 2 0.20 112900 22 0.23 5150 5150 5130 6650 3590 5120 5131.82 0.32 0 -20 5220 5170 5140 5090 5060 5155 5075 43 1530 500 3580 10 1 8666361 445 8.18 0.43 12 0.00 627.00 11865.00 10790 20240610 -52.46 4560 20241115 12.50 5780 -11.25 20250227 4830 6.21 20250203 10790 -52.46 20240610 4560 12.50 20241115 1.54 N 314140 500 43 억 27957 N N 0 N 00 N
10 20250306 161054 57 100.00 KOSDAQ 제약 N N N N N 5120 -50 5 -0.97 48920755 9519 139.60 5180 5190 5110 6720 3620 5170 5139.27 0.28 0 -1100 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 444 8.17 0.43 12 0.11 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5780 -11.42 20250227 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
11 20250306 151054 57 100.00 KOSDAQ 제약 N N N N N 5140 -30 5 -0.58 46126675 8973 131.59 5180 5190 5110 6720 3620 5170 5140.61 0.28 0 -807 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 445 8.20 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.36 4560 20241115 12.72 5780 -11.07 20250227 4830 6.42 20250203 10790 -52.36 20240610 4560 12.72 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N
12 20250306 141054 57 100.00 KOSDAQ 제약 N N N N N 5120 -50 5 -0.97 45993105 8947 131.21 5180 5190 5110 6720 3620 5170 5140.62 0.28 0 -781 5483 5326 5223 5066 4963 5275 5015 43 1550 500 3610 10 1 8666361 444 8.17 0.43 12 0.10 627.00 11865.00 10790 20240610 -52.55 4560 20241115 12.28 5780 -11.42 20250227 4830 6.00 20250203 10790 -52.55 20240610 4560 12.28 20241115 1.59 N 314140 500 43 억 24057 N N 0 N 00 N