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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246960/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
20250312,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,11062500,1342,15.09,8250,8350,8150,10720,5780,8250,8243.29,0.44,0,1,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,0,3,0.00,11021200,1337,15.03,8250,8350,8150,10720,5780,8250,8243.23,0.44,0,-4,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,-10,5,-0.12,9028300,1095,12.31,8250,8350,8150,10720,5780,8250,8245.02,0.44,0,-71,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,600,-10.42,3.17,12,0.02,-791.00,2597.00,11850,20240529,-30.46,7720,20240416,6.74,10450,-21.15,20250205,8050,2.36,20250311,11850,-30.46,20240529,7720,6.74,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,131013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,-20,5,-0.24,8863680,1075,12.09,8250,8350,8150,10720,5780,8250,8245.28,0.44,0,-71,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,599,-10.40,3.17,12,0.01,-791.00,2597.00,11850,20240529,-30.55,7720,20240416,6.61,10450,-21.24,20250205,8050,2.24,20250311,11850,-30.55,20240529,7720,6.61,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,121016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,-30,5,-0.36,8583620,1041,11.70,8250,8350,8150,10720,5780,8250,8245.55,0.44,0,-71,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,599,-10.39,3.17,12,0.01,-791.00,2597.00,11850,20240529,-30.63,7720,20240416,6.48,10450,-21.34,20250205,8050,2.11,20250311,11850,-30.63,20240529,7720,6.48,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,6035690,731,8.22,8250,8350,8150,10720,5780,8250,8256.76,0.44,0,-74,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.01,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,-20,5,-0.24,3380720,410,4.61,8250,8250,8150,10720,5780,8250,8245.66,0.44,0,-1,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,599,-10.40,3.17,12,0.01,-791.00,2597.00,11850,20240529,-30.55,7720,20240416,6.61,10450,-21.24,20250205,8050,2.24,20250311,11850,-30.55,20240529,7720,6.61,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,091017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,0,3,0.00,0,0,0.00,0,0,0,10720,5780,8250,0.00,0.44,0,0,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.00,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250311,161005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,20,2,0.24,72335720,8894,65.52,8150,8260,8050,10690,5770,8230,8133.09,0.44,0,52,8803,8516,8343,8056,7883,8430,7970,36,2460,500,5920,10,1,7283401,601,-10.43,3.18,12,0.12,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31764,N,N,0,N,00,N
20250311,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,20,2,0.24,72171670,8874,65.37,8150,8260,8050,10690,5770,8230,8132.94,0.44,0,71,8803,8516,8343,8056,7883,8430,7970,36,2460,500,5920,10,1,7283401,601,-10.43,3.18,12,0.12,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31764,N,N,0,N,00,N
20250311,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,20,2,0.24,60731250,7486,55.15,8150,8250,8050,10690,5770,8230,8112.64,0.44,0,19,8803,8516,8343,8056,7883,8430,7970,36,2460,500,5920,10,1,7283401,601,-10.43,3.18,12,0.10,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31764,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 20250312 161013 57 100.00 KOSDAQ 제약 N N N N N 8260 10 2 0.12 11062500 1342 15.09 8250 8350 8150 10720 5780 8250 8243.29 0.44 0 1 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
3 20250312 151015 57 100.00 KOSDAQ 제약 N N N N N 8250 0 3 0.00 11021200 1337 15.03 8250 8350 8150 10720 5780 8250 8243.23 0.44 0 -4 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 601 -10.43 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
4 20250312 141012 57 100.00 KOSDAQ 제약 N N N N N 8240 -10 5 -0.12 9028300 1095 12.31 8250 8350 8150 10720 5780 8250 8245.02 0.44 0 -71 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 600 -10.42 3.17 12 0.02 -791.00 2597.00 11850 20240529 -30.46 7720 20240416 6.74 10450 -21.15 20250205 8050 2.36 20250311 11850 -30.46 20240529 7720 6.74 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
5 20250312 131013 57 100.00 KOSDAQ 제약 N N N N N 8230 -20 5 -0.24 8863680 1075 12.09 8250 8350 8150 10720 5780 8250 8245.28 0.44 0 -71 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 599 -10.40 3.17 12 0.01 -791.00 2597.00 11850 20240529 -30.55 7720 20240416 6.61 10450 -21.24 20250205 8050 2.24 20250311 11850 -30.55 20240529 7720 6.61 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
6 20250312 121016 57 100.00 KOSDAQ 제약 N N N N N 8220 -30 5 -0.36 8583620 1041 11.70 8250 8350 8150 10720 5780 8250 8245.55 0.44 0 -71 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 599 -10.39 3.17 12 0.01 -791.00 2597.00 11850 20240529 -30.63 7720 20240416 6.48 10450 -21.34 20250205 8050 2.11 20250311 11850 -30.63 20240529 7720 6.48 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
7 20250312 111008 57 100.00 KOSDAQ 제약 N N N N N 8260 10 2 0.12 6035690 731 8.22 8250 8350 8150 10720 5780 8250 8256.76 0.44 0 -74 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.01 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
8 20250312 101011 57 100.00 KOSDAQ 제약 N N N N N 8230 -20 5 -0.24 3380720 410 4.61 8250 8250 8150 10720 5780 8250 8245.66 0.44 0 -1 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 599 -10.40 3.17 12 0.01 -791.00 2597.00 11850 20240529 -30.55 7720 20240416 6.61 10450 -21.24 20250205 8050 2.24 20250311 11850 -30.55 20240529 7720 6.61 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
9 20250312 091017 57 100.00 KOSDAQ 제약 N N N N N 8250 0 3 0.00 0 0 0.00 0 0 0 10720 5780 8250 0.00 0.44 0 0 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 601 -10.43 3.18 12 0.00 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
10 20250311 161005 57 100.00 KOSDAQ 제약 N N N N N 8250 20 2 0.24 72335720 8894 65.52 8150 8260 8050 10690 5770 8230 8133.09 0.44 0 52 8803 8516 8343 8056 7883 8430 7970 36 2460 500 5920 10 1 7283401 601 -10.43 3.18 12 0.12 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31764 N N 0 N 00 N
11 20250311 151008 57 100.00 KOSDAQ 제약 N N N N N 8250 20 2 0.24 72171670 8874 65.37 8150 8260 8050 10690 5770 8230 8132.94 0.44 0 71 8803 8516 8343 8056 7883 8430 7970 36 2460 500 5920 10 1 7283401 601 -10.43 3.18 12 0.12 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31764 N N 0 N 00 N
12 20250311 141011 57 100.00 KOSDAQ 제약 N N N N N 8250 20 2 0.24 60731250 7486 55.15 8150 8250 8050 10690 5770 8230 8112.64 0.44 0 19 8803 8516 8343 8056 7883 8430 7970 36 2460 500 5920 10 1 7283401 601 -10.43 3.18 12 0.10 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31764 N N 0 N 00 N