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
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
20250311,161005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,22655650,4358,134.30,5190,5260,5120,6740,3640,5190,5198.63,0.31,0,-257,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,707,-24.01,11.13,12,0.03,-217.00,468.00,7520,20240312,-30.72,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7520,-30.72,20240312,3910,33.25,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,151008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,40,2,0.77,22407210,4310,132.82,5190,5260,5120,6740,3640,5190,5198.89,0.31,0,-255,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,710,-24.10,11.18,12,0.03,-217.00,468.00,7520,20240312,-30.45,3910,20241030,33.76,5650,-7.43,20250213,3945,32.57,20250120,7520,-30.45,20240312,3910,33.76,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,16649520,3207,98.83,5190,5260,5120,6740,3640,5190,5191.62,0.31,0,-248,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.02,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7520,-30.59,20240312,3910,33.50,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,60,2,1.16,14784580,2850,87.83,5190,5260,5120,6740,3640,5190,5187.57,0.31,0,-242,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,712,-24.19,11.22,12,0.02,-217.00,468.00,7520,20240312,-30.19,3910,20241030,34.27,5650,-7.08,20250213,3945,33.08,20250120,7520,-30.19,20240312,3910,34.27,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,121006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,70,2,1.35,14611740,2817,86.81,5190,5260,5120,6740,3640,5190,5186.99,0.31,0,-229,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,714,-24.24,11.24,12,0.02,-217.00,468.00,7520,20240312,-30.05,3910,20241030,34.53,5650,-6.90,20250213,3945,33.33,20250120,7520,-30.05,20240312,3910,34.53,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,111007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,30,2,0.58,12588140,2430,74.88,5190,5220,5120,6740,3640,5190,5180.30,0.31,0,-62,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,708,-24.06,11.15,12,0.02,-217.00,468.00,7520,20240312,-30.59,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7520,-30.59,20240312,3910,33.50,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,1455340,281,8.66,5190,5200,5140,6740,3640,5190,5179.15,0.31,0,-132,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,703,-23.87,11.07,12,0.00,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250311,091009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,212850,41,1.26,5190,5200,5190,6740,3640,5190,5191.46,0.31,0,-39,5263,5226,5163,5126,5063,5245,5145,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.00,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.20,N,246720,500,67 억,,42473,N,N,0,N,00,N
20250310,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,16683080,3245,64.35,5150,5200,5100,6740,3640,5190,5141.16,0.31,0,-146,5456,5322,5106,4972,4756,5390,5040,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.02,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.20,N,246720,500,67 억,,42611,N,N,0,N,00,N
20250310,151005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,15552460,3027,60.02,5150,5200,5100,6740,3640,5190,5137.91,0.31,0,3,5456,5322,5106,4972,4756,5390,5040,68,1550,500,3520,10,1,13567300,703,-23.87,11.07,12,0.02,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.20,N,246720,500,67 억,,42611,N,N,0,N,00,N
20250310,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5170,-20,5,-0.39,14758680,2874,56.99,5150,5170,5100,6740,3640,5190,5135.24,0.31,0,29,5456,5322,5106,4972,4756,5390,5040,68,1550,500,3520,10,1,13567300,701,-23.82,11.05,12,0.02,-217.00,468.00,7520,20240312,-31.25,3910,20241030,32.23,5650,-8.50,20250213,3945,31.05,20250120,7520,-31.25,20240312,3910,32.23,20241030,0.20,N,246720,500,67 억,,42611,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 161005 57 100.00 KOSDAQ 제약 N N N N N 5210 20 2 0.39 22655650 4358 134.30 5190 5260 5120 6740 3640 5190 5198.63 0.31 0 -257 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 707 -24.01 11.13 12 0.03 -217.00 468.00 7520 20240312 -30.72 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7520 -30.72 20240312 3910 33.25 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
3 20250311 151008 57 100.00 KOSDAQ 제약 N N N N N 5230 40 2 0.77 22407210 4310 132.82 5190 5260 5120 6740 3640 5190 5198.89 0.31 0 -255 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 710 -24.10 11.18 12 0.03 -217.00 468.00 7520 20240312 -30.45 3910 20241030 33.76 5650 -7.43 20250213 3945 32.57 20250120 7520 -30.45 20240312 3910 33.76 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
4 20250311 141011 57 100.00 KOSDAQ 제약 N N N N N 5220 30 2 0.58 16649520 3207 98.83 5190 5260 5120 6740 3640 5190 5191.62 0.31 0 -248 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 708 -24.06 11.15 12 0.02 -217.00 468.00 7520 20240312 -30.59 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7520 -30.59 20240312 3910 33.50 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
5 20250311 131008 57 100.00 KOSDAQ 제약 N N N N N 5250 60 2 1.16 14784580 2850 87.83 5190 5260 5120 6740 3640 5190 5187.57 0.31 0 -242 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 712 -24.19 11.22 12 0.02 -217.00 468.00 7520 20240312 -30.19 3910 20241030 34.27 5650 -7.08 20250213 3945 33.08 20250120 7520 -30.19 20240312 3910 34.27 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
6 20250311 121006 57 100.00 KOSDAQ 제약 N N N N N 5260 70 2 1.35 14611740 2817 86.81 5190 5260 5120 6740 3640 5190 5186.99 0.31 0 -229 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 714 -24.24 11.24 12 0.02 -217.00 468.00 7520 20240312 -30.05 3910 20241030 34.53 5650 -6.90 20250213 3945 33.33 20250120 7520 -30.05 20240312 3910 34.53 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
7 20250311 111007 57 100.00 KOSDAQ 제약 N N N N N 5220 30 2 0.58 12588140 2430 74.88 5190 5220 5120 6740 3640 5190 5180.30 0.31 0 -62 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 708 -24.06 11.15 12 0.02 -217.00 468.00 7520 20240312 -30.59 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7520 -30.59 20240312 3910 33.50 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
8 20250311 101008 57 100.00 KOSDAQ 제약 N N N N N 5180 -10 5 -0.19 1455340 281 8.66 5190 5200 5140 6740 3640 5190 5179.15 0.31 0 -132 5263 5226 5163 5126 5063 5245 5145 68 1550 500 3520 10 1 13567300 703 -23.87 11.07 12 0.00 -217.00 468.00 7520 20240312 -31.12 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7520 -31.12 20240312 3910 32.48 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
9 20250311 091009 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 212850 41 1.26 5190 5200 5190 6740 3640 5190 5191.46 0.31 0 -39 5263 5226 5163 5126 5063 5245 5145 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 7520 -30.85 20240312 3910 32.99 20241030 0.20 N 246720 500 67 억 42473 N N 0 N 00 N
10 20250310 160958 57 100.00 KOSDAQ 제약 N N N N N 5190 0 3 0.00 16683080 3245 64.35 5150 5200 5100 6740 3640 5190 5141.16 0.31 0 -146 5456 5322 5106 4972 4756 5390 5040 68 1550 500 3520 10 1 13567300 704 -23.92 11.09 12 0.02 -217.00 468.00 7520 20240312 -30.98 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7520 -30.98 20240312 3910 32.74 20241030 0.20 N 246720 500 67 억 42611 N N 0 N 00 N
11 20250310 151005 57 100.00 KOSDAQ 제약 N N N N N 5180 -10 5 -0.19 15552460 3027 60.02 5150 5200 5100 6740 3640 5190 5137.91 0.31 0 3 5456 5322 5106 4972 4756 5390 5040 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 7520 -31.12 20240312 3910 32.48 20241030 0.20 N 246720 500 67 억 42611 N N 0 N 00 N
12 20250310 141004 57 100.00 KOSDAQ 제약 N N N N N 5170 -20 5 -0.39 14758680 2874 56.99 5150 5170 5100 6740 3640 5190 5135.24 0.31 0 29 5456 5322 5106 4972 4756 5390 5040 68 1550 500 3520 10 1 13567300 701 -23.82 11.05 12 0.02 -217.00 468.00 7520 20240312 -31.25 3910 20241030 32.23 5650 -8.50 20250213 3945 31.05 20250120 7520 -31.25 20240312 3910 32.23 20241030 0.20 N 246720 500 67 억 42611 N N 0 N 00 N