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
298060/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
20250312,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1200,-15,5,-1.23,113490370,93980,167.90,1200,1238,1197,1579,851,1215,1207.60,4.00,0,27282,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,246,-0.87,1.20,12,0.46,-1379.00,1001.00,3300,20240307,-63.64,1177,20250304,1.95,2370,-49.37,20250113,1177,1.95,20250304,3260,-63.19,20240509,1177,1.95,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1201,-14,5,-1.15,107675244,89155,159.28,1200,1238,1197,1579,851,1215,1207.73,4.00,0,27201,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,246,-0.87,1.20,12,0.44,-1379.00,1001.00,3300,20240307,-63.61,1177,20250304,2.04,2370,-49.32,20250113,1177,2.04,20250304,3260,-63.16,20240509,1177,2.04,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,141100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,-10,5,-0.82,90866415,75144,134.25,1200,1238,1197,1579,851,1215,1209.23,4.00,0,31813,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,247,-0.87,1.20,12,0.37,-1379.00,1001.00,3300,20240307,-63.48,1177,20250304,2.38,2370,-49.16,20250113,1177,2.38,20250304,3260,-63.04,20240509,1177,2.38,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,131101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,-10,5,-0.82,85662298,70819,126.52,1200,1238,1197,1579,851,1215,1209.59,4.00,0,33824,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,247,-0.87,1.20,12,0.35,-1379.00,1001.00,3300,20240307,-63.48,1177,20250304,2.38,2370,-49.16,20250113,1177,2.38,20250304,3260,-63.04,20240509,1177,2.38,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,121105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,-5,5,-0.41,80084686,66194,118.26,1200,1238,1197,1579,851,1215,1209.85,4.00,0,34784,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,248,-0.88,1.21,12,0.32,-1379.00,1001.00,3300,20240307,-63.33,1177,20250304,2.80,2370,-48.95,20250113,1177,2.80,20250304,3260,-62.88,20240509,1177,2.80,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1212,-3,5,-0.25,48220228,39919,71.32,1200,1238,1197,1579,851,1215,1207.95,4.00,0,26152,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,248,-0.88,1.21,12,0.20,-1379.00,1001.00,3300,20240307,-63.27,1177,20250304,2.97,2370,-48.86,20250113,1177,2.97,20250304,3260,-62.82,20240509,1177,2.97,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,101059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1225,10,2,0.82,40725091,33744,60.29,1200,1238,1197,1579,851,1215,1206.88,4.00,0,26102,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,251,-0.89,1.22,12,0.16,-1379.00,1001.00,3300,20240307,-62.88,1177,20250304,4.08,2370,-48.31,20250113,1177,4.08,20250304,3260,-62.42,20240509,1177,4.08,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,091106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1197,-18,5,-1.48,12963115,10817,19.33,1200,1211,1197,1579,851,1215,1198.40,4.00,0,7042,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,245,-0.87,1.20,12,0.05,-1379.00,1001.00,3300,20240307,-63.73,1177,20250304,1.70,2370,-49.49,20250113,1177,1.70,20250304,3260,-63.28,20240509,1177,1.70,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250311,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,-7,5,-0.57,67372220,55973,144.60,1200,1219,1182,1588,856,1222,1203.66,3.97,0,4586,1240,1231,1216,1207,1192,1235,1211,102,366,500,800,1,1,20467248,249,-0.88,1.21,12,0.27,-1379.00,1001.00,3300,20240307,-63.18,1177,20250304,3.23,2370,-48.73,20250113,1177,3.23,20250304,3260,-62.73,20240509,1177,3.23,20250304,0.00,N,298060,500,102 억,,813155,N,N,0,N,00,N
20250311,151056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1214,-8,5,-0.65,64704188,53777,138.92,1200,1219,1182,1588,856,1222,1203.19,3.97,0,2390,1240,1231,1216,1207,1192,1235,1211,102,366,500,800,1,1,20467248,248,-0.88,1.21,12,0.26,-1379.00,1001.00,3300,20240307,-63.21,1177,20250304,3.14,2370,-48.78,20250113,1177,3.14,20250304,3260,-62.76,20240509,1177,3.14,20250304,0.00,N,298060,500,102 억,,813155,N,N,0,N,00,N
20250311,141059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1207,-15,5,-1.23,52464909,43691,112.87,1200,1219,1182,1588,856,1222,1200.82,3.97,0,4688,1240,1231,1216,1207,1192,1235,1211,102,366,500,800,1,1,20467248,247,-0.88,1.21,12,0.21,-1379.00,1001.00,3300,20240307,-63.42,1177,20250304,2.55,2370,-49.07,20250113,1177,2.55,20250304,3260,-62.98,20240509,1177,2.55,20250304,0.00,N,298060,500,102 억,,813155,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 161101 57 100.00 KOSDAQ 제약 N N N N N 1200 -15 5 -1.23 113490370 93980 167.90 1200 1238 1197 1579 851 1215 1207.60 4.00 0 27282 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 246 -0.87 1.20 12 0.46 -1379.00 1001.00 3300 20240307 -63.64 1177 20250304 1.95 2370 -49.37 20250113 1177 1.95 20250304 3260 -63.19 20240509 1177 1.95 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
3 20250312 151102 57 100.00 KOSDAQ 제약 N N N N N 1201 -14 5 -1.15 107675244 89155 159.28 1200 1238 1197 1579 851 1215 1207.73 4.00 0 27201 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 246 -0.87 1.20 12 0.44 -1379.00 1001.00 3300 20240307 -63.61 1177 20250304 2.04 2370 -49.32 20250113 1177 2.04 20250304 3260 -63.16 20240509 1177 2.04 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
4 20250312 141100 57 100.00 KOSDAQ 제약 N N N N N 1205 -10 5 -0.82 90866415 75144 134.25 1200 1238 1197 1579 851 1215 1209.23 4.00 0 31813 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 247 -0.87 1.20 12 0.37 -1379.00 1001.00 3300 20240307 -63.48 1177 20250304 2.38 2370 -49.16 20250113 1177 2.38 20250304 3260 -63.04 20240509 1177 2.38 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
5 20250312 131101 57 100.00 KOSDAQ 제약 N N N N N 1205 -10 5 -0.82 85662298 70819 126.52 1200 1238 1197 1579 851 1215 1209.59 4.00 0 33824 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 247 -0.87 1.20 12 0.35 -1379.00 1001.00 3300 20240307 -63.48 1177 20250304 2.38 2370 -49.16 20250113 1177 2.38 20250304 3260 -63.04 20240509 1177 2.38 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
6 20250312 121105 57 100.00 KOSDAQ 제약 N N N N N 1210 -5 5 -0.41 80084686 66194 118.26 1200 1238 1197 1579 851 1215 1209.85 4.00 0 34784 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 248 -0.88 1.21 12 0.32 -1379.00 1001.00 3300 20240307 -63.33 1177 20250304 2.80 2370 -48.95 20250113 1177 2.80 20250304 3260 -62.88 20240509 1177 2.80 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
7 20250312 111057 57 100.00 KOSDAQ 제약 N N N N N 1212 -3 5 -0.25 48220228 39919 71.32 1200 1238 1197 1579 851 1215 1207.95 4.00 0 26152 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 248 -0.88 1.21 12 0.20 -1379.00 1001.00 3300 20240307 -63.27 1177 20250304 2.97 2370 -48.86 20250113 1177 2.97 20250304 3260 -62.82 20240509 1177 2.97 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
8 20250312 101059 57 100.00 KOSDAQ 제약 N N N N N 1225 10 2 0.82 40725091 33744 60.29 1200 1238 1197 1579 851 1215 1206.88 4.00 0 26102 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 251 -0.89 1.22 12 0.16 -1379.00 1001.00 3300 20240307 -62.88 1177 20250304 4.08 2370 -48.31 20250113 1177 4.08 20250304 3260 -62.42 20240509 1177 4.08 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
9 20250312 091106 57 100.00 KOSDAQ 제약 N N N N N 1197 -18 5 -1.48 12963115 10817 19.33 1200 1211 1197 1579 851 1215 1198.40 4.00 0 7042 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 245 -0.87 1.20 12 0.05 -1379.00 1001.00 3300 20240307 -63.73 1177 20250304 1.70 2370 -49.49 20250113 1177 1.70 20250304 3260 -63.28 20240509 1177 1.70 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
10 20250311 161053 57 100.00 KOSDAQ 제약 N N N N N 1215 -7 5 -0.57 67372220 55973 144.60 1200 1219 1182 1588 856 1222 1203.66 3.97 0 4586 1240 1231 1216 1207 1192 1235 1211 102 366 500 800 1 1 20467248 249 -0.88 1.21 12 0.27 -1379.00 1001.00 3300 20240307 -63.18 1177 20250304 3.23 2370 -48.73 20250113 1177 3.23 20250304 3260 -62.73 20240509 1177 3.23 20250304 0.00 N 298060 500 102 억 813155 N N 0 N 00 N
11 20250311 151056 57 100.00 KOSDAQ 제약 N N N N N 1214 -8 5 -0.65 64704188 53777 138.92 1200 1219 1182 1588 856 1222 1203.19 3.97 0 2390 1240 1231 1216 1207 1192 1235 1211 102 366 500 800 1 1 20467248 248 -0.88 1.21 12 0.26 -1379.00 1001.00 3300 20240307 -63.21 1177 20250304 3.14 2370 -48.78 20250113 1177 3.14 20250304 3260 -62.76 20240509 1177 3.14 20250304 0.00 N 298060 500 102 억 813155 N N 0 N 00 N
12 20250311 141059 57 100.00 KOSDAQ 제약 N N N N N 1207 -15 5 -1.23 52464909 43691 112.87 1200 1219 1182 1588 856 1222 1200.82 3.97 0 4688 1240 1231 1216 1207 1192 1235 1211 102 366 500 800 1 1 20467248 247 -0.88 1.21 12 0.21 -1379.00 1001.00 3300 20240307 -63.42 1177 20250304 2.55 2370 -49.07 20250113 1177 2.55 20250304 3260 -62.98 20240509 1177 2.55 20250304 0.00 N 298060 500 102 억 813155 N N 0 N 00 N