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
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
20250307,161253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-20,5,-0.15,400339860,29981,61.27,13010,13600,13010,17210,9270,13240,13353.39,3.17,0,-881,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,731,14.09,2.58,12,0.54,938.00,5130.00,60700,20240822,-78.22,11970,20241115,10.44,15290,-13.54,20250108,12550,5.34,20250203,60700,-78.22,20240822,11970,10.44,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13220,-20,5,-0.15,386645130,28944,59.15,13010,13600,13010,17210,9270,13240,13358.39,3.17,0,-655,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,731,14.09,2.58,12,0.52,938.00,5130.00,60700,20240822,-78.22,11970,20241115,10.44,15290,-13.54,20250108,12550,5.34,20250203,60700,-78.22,20240822,11970,10.44,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,141254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,80,2,0.60,308677570,23023,47.05,13010,13600,13010,17210,9270,13240,13407.36,3.17,0,-365,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,737,14.20,2.60,12,0.42,938.00,5130.00,60700,20240822,-78.06,11970,20241115,11.28,15290,-12.88,20250108,12550,6.14,20250203,60700,-78.06,20240822,11970,11.28,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,131257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,320,2,2.42,252331850,18798,38.42,13010,13600,13010,17210,9270,13240,13423.33,3.17,0,-18,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,750,14.46,2.64,12,0.34,938.00,5130.00,60700,20240822,-77.66,11970,20241115,13.28,15290,-11.31,20250108,12550,8.05,20250203,60700,-77.66,20240822,11970,13.28,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,121256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13430,190,2,1.44,232495520,17326,35.41,13010,13600,13010,17210,9270,13240,13418.88,3.17,0,-102,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,743,14.32,2.62,12,0.31,938.00,5130.00,60700,20240822,-77.87,11970,20241115,12.20,15290,-12.16,20250108,12550,7.01,20250203,60700,-77.87,20240822,11970,12.20,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,111254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,280,2,2.11,137224790,10261,20.97,13010,13600,13010,17210,9270,13240,13373.43,3.17,0,2095,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,748,14.41,2.64,12,0.19,938.00,5130.00,60700,20240822,-77.73,11970,20241115,12.95,15290,-11.58,20250108,12550,7.73,20250203,60700,-77.73,20240822,11970,12.95,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,101251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,10,2,0.08,42246520,3200,6.54,13010,13400,13010,17210,9270,13240,13202.04,3.17,0,347,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,733,14.13,2.58,12,0.06,938.00,5130.00,60700,20240822,-78.17,11970,20241115,10.69,15290,-13.34,20250108,12550,5.58,20250203,60700,-78.17,20240822,11970,10.69,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
20250307,091258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13150,-90,5,-0.68,16033200,1223,2.50,13010,13400,13010,17210,9270,13240,13109.73,3.17,0,440,13493,13366,13203,13076,12913,13285,12995,6,3970,100,8200,10,1,5530000,727,14.02,2.56,12,0.02,938.00,5130.00,60700,20240822,-78.34,11970,20241115,9.86,15290,-14.00,20250108,12550,4.78,20250203,60700,-78.34,20240822,11970,9.86,20241115,5.56,N,464280,100,5 억,,175065,N,N,0,N,00,N
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
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 161253 57 100.00 KOSDAQ 제약 N N N N N 13220 -20 5 -0.15 400339860 29981 61.27 13010 13600 13010 17210 9270 13240 13353.39 3.17 0 -881 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 731 14.09 2.58 12 0.54 938.00 5130.00 60700 20240822 -78.22 11970 20241115 10.44 15290 -13.54 20250108 12550 5.34 20250203 60700 -78.22 20240822 11970 10.44 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
3 20250307 151258 57 100.00 KOSDAQ 제약 N N N N N 13220 -20 5 -0.15 386645130 28944 59.15 13010 13600 13010 17210 9270 13240 13358.39 3.17 0 -655 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 731 14.09 2.58 12 0.52 938.00 5130.00 60700 20240822 -78.22 11970 20241115 10.44 15290 -13.54 20250108 12550 5.34 20250203 60700 -78.22 20240822 11970 10.44 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
4 20250307 141254 57 100.00 KOSDAQ 제약 N N N N N 13320 80 2 0.60 308677570 23023 47.05 13010 13600 13010 17210 9270 13240 13407.36 3.17 0 -365 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 737 14.20 2.60 12 0.42 938.00 5130.00 60700 20240822 -78.06 11970 20241115 11.28 15290 -12.88 20250108 12550 6.14 20250203 60700 -78.06 20240822 11970 11.28 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
5 20250307 131257 57 100.00 KOSDAQ 제약 N N N N N 13560 320 2 2.42 252331850 18798 38.42 13010 13600 13010 17210 9270 13240 13423.33 3.17 0 -18 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 750 14.46 2.64 12 0.34 938.00 5130.00 60700 20240822 -77.66 11970 20241115 13.28 15290 -11.31 20250108 12550 8.05 20250203 60700 -77.66 20240822 11970 13.28 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
6 20250307 121256 57 100.00 KOSDAQ 제약 N N N N N 13430 190 2 1.44 232495520 17326 35.41 13010 13600 13010 17210 9270 13240 13418.88 3.17 0 -102 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 743 14.32 2.62 12 0.31 938.00 5130.00 60700 20240822 -77.87 11970 20241115 12.20 15290 -12.16 20250108 12550 7.01 20250203 60700 -77.87 20240822 11970 12.20 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
7 20250307 111254 57 100.00 KOSDAQ 제약 N N N N N 13520 280 2 2.11 137224790 10261 20.97 13010 13600 13010 17210 9270 13240 13373.43 3.17 0 2095 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 748 14.41 2.64 12 0.19 938.00 5130.00 60700 20240822 -77.73 11970 20241115 12.95 15290 -11.58 20250108 12550 7.73 20250203 60700 -77.73 20240822 11970 12.95 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
8 20250307 101251 57 100.00 KOSDAQ 제약 N N N N N 13250 10 2 0.08 42246520 3200 6.54 13010 13400 13010 17210 9270 13240 13202.04 3.17 0 347 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 733 14.13 2.58 12 0.06 938.00 5130.00 60700 20240822 -78.17 11970 20241115 10.69 15290 -13.34 20250108 12550 5.58 20250203 60700 -78.17 20240822 11970 10.69 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
9 20250307 091258 57 100.00 KOSDAQ 제약 N N N N N 13150 -90 5 -0.68 16033200 1223 2.50 13010 13400 13010 17210 9270 13240 13109.73 3.17 0 440 13493 13366 13203 13076 12913 13285 12995 6 3970 100 8200 10 1 5530000 727 14.02 2.56 12 0.02 938.00 5130.00 60700 20240822 -78.34 11970 20241115 9.86 15290 -14.00 20250108 12550 4.78 20250203 60700 -78.34 20240822 11970 9.86 20241115 5.56 N 464280 100 5 억 175065 N N 0 N 00 N
10 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
11 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
12 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