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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246710/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
20250311,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,55,2,1.81,100602305,33580,89.72,3040,3105,2915,3950,2130,3040,2995.90,1.09,0,4491,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,667,-4.89,2.14,12,0.16,-633.00,1449.00,9890,20240311,-68.71,2840,20250305,8.98,4785,-35.32,20250103,2840,8.98,20250305,9890,-68.71,20240311,2840,8.98,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,50,2,1.64,100182065,33444,89.36,3040,3105,2915,3950,2130,3040,2995.52,1.09,0,4454,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,666,-4.88,2.13,12,0.16,-633.00,1449.00,9890,20240311,-68.76,2840,20250305,8.80,4785,-35.42,20250103,2840,8.80,20250305,9890,-68.76,20240311,2840,8.80,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3087,47,2,1.55,93756934,31369,83.82,3040,3090,2915,3950,2130,3040,2988.84,1.09,0,4994,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,665,-4.88,2.13,12,0.15,-633.00,1449.00,9890,20240311,-68.79,2840,20250305,8.70,4785,-35.49,20250103,2840,8.70,20250305,9890,-68.79,20240311,2840,8.70,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,20,2,0.66,90789550,30405,81.24,3040,3070,2915,3950,2130,3040,2986.01,1.09,0,4386,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,659,-4.83,2.11,12,0.14,-633.00,1449.00,9890,20240311,-69.06,2840,20250305,7.75,4785,-36.05,20250103,2840,7.75,20250305,9890,-69.06,20240311,2840,7.75,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,5,2,0.16,78579930,26416,70.58,3040,3055,2915,3950,2130,3040,2974.71,1.09,0,2126,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,656,-4.81,2.10,12,0.12,-633.00,1449.00,9890,20240311,-69.21,2840,20250305,7.22,4785,-36.36,20250103,2840,7.22,20250305,9890,-69.21,20240311,2840,7.22,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,-45,5,-1.48,65794090,22186,59.28,3040,3050,2915,3950,2130,3040,2965.57,1.09,0,1939,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,645,-4.73,2.07,12,0.10,-633.00,1449.00,9890,20240311,-69.72,2840,20250305,5.46,4785,-37.41,20250103,2840,5.46,20250305,9890,-69.72,20240311,2840,5.46,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,101007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2995,-45,5,-1.48,26346805,8807,23.53,3040,3050,2915,3950,2130,3040,2991.58,1.09,0,-590,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,645,-4.73,2.07,12,0.04,-633.00,1449.00,9890,20240311,-69.72,2840,20250305,5.46,4785,-37.41,20250103,2840,5.46,20250305,9890,-69.72,20240311,2840,5.46,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250311,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-60,5,-1.97,9180190,3074,8.21,3040,3040,2915,3950,2130,3040,2986.40,1.09,0,-108,3210,3125,3075,2990,2940,3100,2965,108,910,500,2060,5,1,21546828,642,-4.71,2.06,12,0.01,-633.00,1449.00,9890,20240311,-69.87,2840,20250305,4.93,4785,-37.72,20250103,2840,4.93,20250305,9890,-69.87,20240311,2840,4.93,20250305,0.01,N,246710,500,107 억,,233887,N,N,0,N,00,N
20250310,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-60,5,-1.94,113818340,37426,36.07,3160,3160,3025,4030,2170,3100,3041.16,1.08,0,825,3453,3276,3093,2916,2733,3365,3005,108,930,500,2100,5,1,21546828,655,-4.80,2.10,12,0.17,-633.00,1449.00,9890,20240311,-69.26,2840,20250305,7.04,4785,-36.47,20250103,2840,7.04,20250305,9890,-69.26,20240311,2840,7.04,20250305,0.01,N,246710,500,107 억,,232159,N,N,0,N,00,N
20250310,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,-70,5,-2.26,112354985,36945,35.60,3160,3160,3025,4030,2170,3100,3041.14,1.08,0,1006,3453,3276,3093,2916,2733,3365,3005,108,930,500,2100,5,1,21546828,653,-4.79,2.09,12,0.17,-633.00,1449.00,9890,20240311,-69.36,2840,20250305,6.69,4785,-36.68,20250103,2840,6.69,20250305,9890,-69.36,20240311,2840,6.69,20250305,0.01,N,246710,500,107 억,,232159,N,N,0,N,00,N
20250310,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,-60,5,-1.94,93985270,30895,29.77,3160,3160,3025,4030,2170,3100,3042.09,1.08,0,899,3453,3276,3093,2916,2733,3365,3005,108,930,500,2100,5,1,21546828,655,-4.80,2.10,12,0.14,-633.00,1449.00,9890,20240311,-69.26,2840,20250305,7.04,4785,-36.47,20250103,2840,7.04,20250305,9890,-69.26,20240311,2840,7.04,20250305,0.01,N,246710,500,107 억,,232159,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 20250311 161004 57 100.00 KOSDAQ 제약 N N N N N 3095 55 2 1.81 100602305 33580 89.72 3040 3105 2915 3950 2130 3040 2995.90 1.09 0 4491 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 667 -4.89 2.14 12 0.16 -633.00 1449.00 9890 20240311 -68.71 2840 20250305 8.98 4785 -35.32 20250103 2840 8.98 20250305 9890 -68.71 20240311 2840 8.98 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
3 20250311 151007 57 100.00 KOSDAQ 제약 N N N N N 3090 50 2 1.64 100182065 33444 89.36 3040 3105 2915 3950 2130 3040 2995.52 1.09 0 4454 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 666 -4.88 2.13 12 0.16 -633.00 1449.00 9890 20240311 -68.76 2840 20250305 8.80 4785 -35.42 20250103 2840 8.80 20250305 9890 -68.76 20240311 2840 8.80 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
4 20250311 141010 57 100.00 KOSDAQ 제약 N N N N N 3087 47 2 1.55 93756934 31369 83.82 3040 3090 2915 3950 2130 3040 2988.84 1.09 0 4994 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 665 -4.88 2.13 12 0.15 -633.00 1449.00 9890 20240311 -68.79 2840 20250305 8.70 4785 -35.49 20250103 2840 8.70 20250305 9890 -68.79 20240311 2840 8.70 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
5 20250311 131008 57 100.00 KOSDAQ 제약 N N N N N 3060 20 2 0.66 90789550 30405 81.24 3040 3070 2915 3950 2130 3040 2986.01 1.09 0 4386 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 659 -4.83 2.11 12 0.14 -633.00 1449.00 9890 20240311 -69.06 2840 20250305 7.75 4785 -36.05 20250103 2840 7.75 20250305 9890 -69.06 20240311 2840 7.75 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
6 20250311 121006 57 100.00 KOSDAQ 제약 N N N N N 3045 5 2 0.16 78579930 26416 70.58 3040 3055 2915 3950 2130 3040 2974.71 1.09 0 2126 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 656 -4.81 2.10 12 0.12 -633.00 1449.00 9890 20240311 -69.21 2840 20250305 7.22 4785 -36.36 20250103 2840 7.22 20250305 9890 -69.21 20240311 2840 7.22 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
7 20250311 111006 57 100.00 KOSDAQ 제약 N N N N N 2995 -45 5 -1.48 65794090 22186 59.28 3040 3050 2915 3950 2130 3040 2965.57 1.09 0 1939 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 645 -4.73 2.07 12 0.10 -633.00 1449.00 9890 20240311 -69.72 2840 20250305 5.46 4785 -37.41 20250103 2840 5.46 20250305 9890 -69.72 20240311 2840 5.46 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
8 20250311 101007 57 100.00 KOSDAQ 제약 N N N N N 2995 -45 5 -1.48 26346805 8807 23.53 3040 3050 2915 3950 2130 3040 2991.58 1.09 0 -590 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 645 -4.73 2.07 12 0.04 -633.00 1449.00 9890 20240311 -69.72 2840 20250305 5.46 4785 -37.41 20250103 2840 5.46 20250305 9890 -69.72 20240311 2840 5.46 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
9 20250311 091008 57 100.00 KOSDAQ 제약 N N N N N 2980 -60 5 -1.97 9180190 3074 8.21 3040 3040 2915 3950 2130 3040 2986.40 1.09 0 -108 3210 3125 3075 2990 2940 3100 2965 108 910 500 2060 5 1 21546828 642 -4.71 2.06 12 0.01 -633.00 1449.00 9890 20240311 -69.87 2840 20250305 4.93 4785 -37.72 20250103 2840 4.93 20250305 9890 -69.87 20240311 2840 4.93 20250305 0.01 N 246710 500 107 억 233887 N N 0 N 00 N
10 20250310 160958 57 100.00 KOSDAQ 제약 N N N N N 3040 -60 5 -1.94 113818340 37426 36.07 3160 3160 3025 4030 2170 3100 3041.16 1.08 0 825 3453 3276 3093 2916 2733 3365 3005 108 930 500 2100 5 1 21546828 655 -4.80 2.10 12 0.17 -633.00 1449.00 9890 20240311 -69.26 2840 20250305 7.04 4785 -36.47 20250103 2840 7.04 20250305 9890 -69.26 20240311 2840 7.04 20250305 0.01 N 246710 500 107 억 232159 N N 0 N 00 N
11 20250310 151005 57 100.00 KOSDAQ 제약 N N N N N 3030 -70 5 -2.26 112354985 36945 35.60 3160 3160 3025 4030 2170 3100 3041.14 1.08 0 1006 3453 3276 3093 2916 2733 3365 3005 108 930 500 2100 5 1 21546828 653 -4.79 2.09 12 0.17 -633.00 1449.00 9890 20240311 -69.36 2840 20250305 6.69 4785 -36.68 20250103 2840 6.69 20250305 9890 -69.36 20240311 2840 6.69 20250305 0.01 N 246710 500 107 억 232159 N N 0 N 00 N
12 20250310 141003 57 100.00 KOSDAQ 제약 N N N N N 3040 -60 5 -1.94 93985270 30895 29.77 3160 3160 3025 4030 2170 3100 3042.09 1.08 0 899 3453 3276 3093 2916 2733 3365 3005 108 930 500 2100 5 1 21546828 655 -4.80 2.10 12 0.14 -633.00 1449.00 9890 20240311 -69.26 2840 20250305 7.04 4785 -36.47 20250103 2840 7.04 20250305 9890 -69.26 20240311 2840 7.04 20250305 0.01 N 246710 500 107 억 232159 N N 0 N 00 N