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
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
20250307,161220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,5,2,0.12,129799080,31060,159.06,4160,4250,4095,5460,2945,4205,4178.87,0.06,0,-2548,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,362,-44.79,2.04,12,0.36,-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,,5157,N,N,0,N,00,N
20250307,151225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-75,5,-1.78,124938410,29905,153.15,4160,4250,4095,5460,2945,4205,4177.84,0.06,0,-2126,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,355,-43.94,2.00,12,0.35,-94.00,2065.00,8440,20241226,-51.07,3930,20250210,5.09,6720,-38.54,20250106,3930,5.09,20250210,8440,-51.07,20241226,3930,5.09,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
20250307,141221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,40,2,0.95,101276625,24184,123.85,4160,4250,4135,5460,2945,4205,4187.75,0.06,0,-1780,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,365,-45.16,2.06,12,0.28,-94.00,2065.00,8440,20241226,-49.70,3930,20250210,8.02,6720,-36.83,20250106,3930,8.02,20250210,8440,-49.70,20241226,3930,8.02,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
20250307,131224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,0,3,0.00,77085580,18440,94.43,4160,4215,4135,5460,2945,4205,4180.35,0.06,0,-1569,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.73,2.04,12,0.21,-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,,5157,N,N,0,N,00,N
20250307,121223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,-20,5,-0.48,66292670,15865,81.25,4160,4215,4135,5460,2945,4205,4178.55,0.06,0,-859,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,360,-44.52,2.03,12,0.18,-94.00,2065.00,8440,20241226,-50.41,3930,20250210,6.49,6720,-37.72,20250106,3930,6.49,20250210,8440,-50.41,20241226,3930,6.49,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
20250307,111221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-5,5,-0.12,49564435,11841,60.64,4160,4215,4135,5460,2945,4205,4185.83,0.06,0,-1011,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.68,2.03,12,0.14,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
20250307,101218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,-5,5,-0.12,26076265,6246,31.99,4160,4205,4135,5460,2945,4205,4174.87,0.06,0,-201,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,361,-44.68,2.03,12,0.07,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
20250307,091225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-25,5,-0.59,11124500,2675,13.70,4160,4195,4135,5460,2945,4205,4158.69,0.06,0,29,4315,4260,4170,4115,4025,4215,4070,43,1255,500,2940,5,1,8591742,359,-44.47,2.02,12,0.03,-94.00,2065.00,8440,20241226,-50.47,3930,20250210,6.36,6720,-37.80,20250106,3930,6.36,20250210,8440,-50.47,20241226,3930,6.36,20250210,0.04,N,432980,500,42 억,,5157,N,N,0,N,00,N
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
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 161220 57 100.00 KOSDAQ 제약 N N N N N 4210 5 2 0.12 129799080 31060 159.06 4160 4250 4095 5460 2945 4205 4178.87 0.06 0 -2548 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 362 -44.79 2.04 12 0.36 -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 5157 N N 0 N 00 N
3 20250307 151225 57 100.00 KOSDAQ 제약 N N N N N 4130 -75 5 -1.78 124938410 29905 153.15 4160 4250 4095 5460 2945 4205 4177.84 0.06 0 -2126 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 355 -43.94 2.00 12 0.35 -94.00 2065.00 8440 20241226 -51.07 3930 20250210 5.09 6720 -38.54 20250106 3930 5.09 20250210 8440 -51.07 20241226 3930 5.09 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
4 20250307 141221 57 100.00 KOSDAQ 제약 N N N N N 4245 40 2 0.95 101276625 24184 123.85 4160 4250 4135 5460 2945 4205 4187.75 0.06 0 -1780 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 365 -45.16 2.06 12 0.28 -94.00 2065.00 8440 20241226 -49.70 3930 20250210 8.02 6720 -36.83 20250106 3930 8.02 20250210 8440 -49.70 20241226 3930 8.02 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
5 20250307 131224 57 100.00 KOSDAQ 제약 N N N N N 4205 0 3 0.00 77085580 18440 94.43 4160 4215 4135 5460 2945 4205 4180.35 0.06 0 -1569 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 361 -44.73 2.04 12 0.21 -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 5157 N N 0 N 00 N
6 20250307 121223 57 100.00 KOSDAQ 제약 N N N N N 4185 -20 5 -0.48 66292670 15865 81.25 4160 4215 4135 5460 2945 4205 4178.55 0.06 0 -859 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 360 -44.52 2.03 12 0.18 -94.00 2065.00 8440 20241226 -50.41 3930 20250210 6.49 6720 -37.72 20250106 3930 6.49 20250210 8440 -50.41 20241226 3930 6.49 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
7 20250307 111221 57 100.00 KOSDAQ 제약 N N N N N 4200 -5 5 -0.12 49564435 11841 60.64 4160 4215 4135 5460 2945 4205 4185.83 0.06 0 -1011 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 361 -44.68 2.03 12 0.14 -94.00 2065.00 8440 20241226 -50.24 3930 20250210 6.87 6720 -37.50 20250106 3930 6.87 20250210 8440 -50.24 20241226 3930 6.87 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
8 20250307 101218 57 100.00 KOSDAQ 제약 N N N N N 4200 -5 5 -0.12 26076265 6246 31.99 4160 4205 4135 5460 2945 4205 4174.87 0.06 0 -201 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 361 -44.68 2.03 12 0.07 -94.00 2065.00 8440 20241226 -50.24 3930 20250210 6.87 6720 -37.50 20250106 3930 6.87 20250210 8440 -50.24 20241226 3930 6.87 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
9 20250307 091225 57 100.00 KOSDAQ 제약 N N N N N 4180 -25 5 -0.59 11124500 2675 13.70 4160 4195 4135 5460 2945 4205 4158.69 0.06 0 29 4315 4260 4170 4115 4025 4215 4070 43 1255 500 2940 5 1 8591742 359 -44.47 2.02 12 0.03 -94.00 2065.00 8440 20241226 -50.47 3930 20250210 6.36 6720 -37.80 20250106 3930 6.36 20250210 8440 -50.47 20241226 3930 6.36 20250210 0.04 N 432980 500 42 억 5157 N N 0 N 00 N
10 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
11 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
12 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