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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246720/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
20250319,161032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-20,5,-0.39,19580160,3783,69.43,5200,5220,5090,6740,3640,5190,5175.83,0.48,0,-100,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,701,-23.82,11.05,12,0.03,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7350,-29.66,20240322,3910,32.23,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,12018220,2328,42.72,5200,5220,5090,6740,3640,5190,5162.47,0.48,0,-12,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,703,-23.87,11.07,12,0.02,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7350,-29.52,20240322,3910,32.48,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-50,5,-0.96,9293270,1798,33.00,5200,5220,5090,6740,3640,5190,5168.67,0.48,0,-18,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,697,-23.69,10.98,12,0.01,-217.00,468.00,7520,20240312,-31.65,3910,20241030,31.46,5650,-9.03,20250213,3945,30.29,20250120,7350,-30.07,20240322,3910,31.46,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,6633730,1281,23.51,5200,5220,5090,6740,3640,5190,5178.56,0.48,0,-135,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.01,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7350,-29.39,20240322,3910,32.74,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,4803960,926,16.99,5200,5220,5090,6740,3640,5190,5187.86,0.48,0,-133,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,707,-24.01,11.13,12,0.01,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7350,-29.12,20240322,3910,33.25,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,3851400,743,13.64,5200,5220,5090,6740,3640,5190,5183.58,0.48,0,-115,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.01,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7350,-29.25,20240322,3910,32.99,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,2715990,522,9.58,5200,5220,5190,6740,3640,5190,5203.05,0.48,0,-115,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.00,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240322,3910,33.50,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250319,091040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,5200,1,0.02,5200,5200,5200,6740,3640,5190,5200.00,0.48,0,0,5250,5220,5200,5170,5150,5210,5160,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.00,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7350,-29.25,20240322,3910,32.99,20241030,0.20,N,246720,500,67 억,,65442,N,N,0,N,00,N
20250318,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-20,5,-0.38,28387350,5444,232.15,5220,5230,5180,6770,3650,5210,5214.43,0.36,0,85,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,704,-23.92,11.09,12,0.04,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7350,-29.39,20240318,3910,32.74,20241030,0.20,N,246720,500,67 억,,49107,N,N,0,N,00,N
20250318,151035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,0,3,0.00,26913330,5160,220.04,5220,5230,5180,6770,3650,5210,5215.76,0.36,0,85,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,707,-24.01,11.13,12,0.04,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7350,-29.12,20240318,3910,33.25,20241030,0.20,N,246720,500,67 억,,49107,N,N,0,N,00,N
20250318,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,10,2,0.19,24935160,4781,203.88,5220,5230,5180,6770,3650,5210,5215.47,0.36,0,87,5323,5266,5213,5156,5103,5240,5130,68,1560,500,3540,10,1,13567300,708,-24.06,11.15,12,0.04,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7350,-28.98,20240318,3910,33.50,20241030,0.20,N,246720,500,67 억,,49107,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 20250319 161032 57 100.00 KOSDAQ 제약 N N N N N 5170 -20 5 -0.39 19580160 3783 69.43 5200 5220 5090 6740 3640 5190 5175.83 0.48 0 -100 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 701 -23.82 11.05 12 0.03 -217.00 468.00 7520 20240312 -31.25 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7350 -29.66 20240322 3910 32.23 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
3 20250319 151035 57 100.00 KOSDAQ 제약 N N N N N 5180 -10 5 -0.19 12018220 2328 42.72 5200 5220 5090 6740 3640 5190 5162.47 0.48 0 -12 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 703 -23.87 11.07 12 0.02 -217.00 468.00 7520 20240312 -31.12 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7350 -29.52 20240322 3910 32.48 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
4 20250319 141037 57 100.00 KOSDAQ 제약 N N N N N 5140 -50 5 -0.96 9293270 1798 33.00 5200 5220 5090 6740 3640 5190 5168.67 0.48 0 -18 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 697 -23.69 10.98 12 0.01 -217.00 468.00 7520 20240312 -31.65 3910 20241030 31.46 5650 -9.03 20250213 3945 30.29 20250120 7350 -30.07 20240322 3910 31.46 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
5 20250319 131035 57 100.00 KOSDAQ 제약 N N N N N 5190 0 3 0.00 6633730 1281 23.51 5200 5220 5090 6740 3640 5190 5178.56 0.48 0 -135 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 704 -23.92 11.09 12 0.01 -217.00 468.00 7520 20240312 -30.98 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7350 -29.39 20240322 3910 32.74 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
6 20250319 121034 57 100.00 KOSDAQ 제약 N N N N N 5210 20 2 0.39 4803960 926 16.99 5200 5220 5090 6740 3640 5190 5187.86 0.48 0 -133 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 707 -24.01 11.13 12 0.01 -217.00 468.00 7520 20240312 -30.72 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7350 -29.12 20240322 3910 33.25 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
7 20250319 111034 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 3851400 743 13.64 5200 5220 5090 6740 3640 5190 5183.58 0.48 0 -115 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 705 -23.96 11.11 12 0.01 -217.00 468.00 7520 20240312 -30.85 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7350 -29.25 20240322 3910 32.99 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
8 20250319 101035 57 100.00 KOSDAQ 제약 N N N N N 5220 30 2 0.58 2715990 522 9.58 5200 5220 5190 6740 3640 5190 5203.05 0.48 0 -115 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 708 -24.06 11.15 12 0.00 -217.00 468.00 7520 20240312 -30.59 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7350 -28.98 20240322 3910 33.50 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
9 20250319 091040 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 5200 1 0.02 5200 5200 5200 6740 3640 5190 5200.00 0.48 0 0 5250 5220 5200 5170 5150 5210 5160 68 1550 500 3520 10 1 13567300 705 -23.96 11.11 12 0.00 -217.00 468.00 7520 20240312 -30.85 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7350 -29.25 20240322 3910 32.99 20241030 0.20 N 246720 500 67 억 65442 N N 0 N 00 N
10 20250318 161030 57 100.00 KOSDAQ 제약 N N N N N 5190 -20 5 -0.38 28387350 5444 232.15 5220 5230 5180 6770 3650 5210 5214.43 0.36 0 85 5323 5266 5213 5156 5103 5240 5130 68 1560 500 3540 10 1 13567300 704 -23.92 11.09 12 0.04 -217.00 468.00 7520 20240312 -30.98 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7350 -29.39 20240318 3910 32.74 20241030 0.20 N 246720 500 67 억 49107 N N 0 N 00 N
11 20250318 151035 57 100.00 KOSDAQ 제약 N N N N N 5210 0 3 0.00 26913330 5160 220.04 5220 5230 5180 6770 3650 5210 5215.76 0.36 0 85 5323 5266 5213 5156 5103 5240 5130 68 1560 500 3540 10 1 13567300 707 -24.01 11.13 12 0.04 -217.00 468.00 7520 20240312 -30.72 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7350 -29.12 20240318 3910 33.25 20241030 0.20 N 246720 500 67 억 49107 N N 0 N 00 N
12 20250318 141031 57 100.00 KOSDAQ 제약 N N N N N 5220 10 2 0.19 24935160 4781 203.88 5220 5230 5180 6770 3650 5210 5215.47 0.36 0 87 5323 5266 5213 5156 5103 5240 5130 68 1560 500 3540 10 1 13567300 708 -24.06 11.15 12 0.04 -217.00 468.00 7520 20240312 -30.59 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7350 -28.98 20240318 3910 33.50 20241030 0.20 N 246720 500 67 억 49107 N N 0 N 00 N