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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,75,2,2.52,398026725,131095,149.60,3010,3125,2950,3870,2090,2980,3036.17,0.94,0,31806,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,658,-4.83,2.11,12,0.61,-633.00,1449.00,9890,20240311,-69.11,2840,20250305,7.57,4785,-36.15,20250103,2840,7.57,20250305,9890,-69.11,20240311,2840,7.57,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N
20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,50,2,1.68,393494930,129605,147.90,3010,3125,2950,3870,2090,2980,3036.11,0.94,0,31653,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,653,-4.79,2.09,12,0.60,-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,,201690,N,N,0,N,00,N
20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,80,2,2.68,359556345,118453,135.17,3010,3125,2950,3870,2090,2980,3035.43,0.94,0,25198,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,659,-4.83,2.11,12,0.55,-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,,201690,N,N,0,N,00,N
20250306,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,65,2,2.18,338476590,111549,127.29,3010,3125,2950,3870,2090,2980,3034.33,0.94,0,19790,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,656,-4.81,2.10,12,0.52,-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,,201690,N,N,0,N,00,N
20250306,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,55,2,1.85,298785850,98509,112.41,3010,3125,2950,3870,2090,2980,3033.08,0.94,0,19412,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,654,-4.79,2.09,12,0.46,-633.00,1449.00,9890,20240311,-69.31,2840,20250305,6.87,4785,-36.57,20250103,2840,6.87,20250305,9890,-69.31,20240311,2840,6.87,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N
20250306,110949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,-15,5,-0.50,164519255,54411,62.09,3010,3125,2950,3870,2090,2980,3023.64,0.94,0,2463,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,639,-4.68,2.05,12,0.25,-633.00,1449.00,9890,20240311,-70.02,2840,20250305,4.40,4785,-38.04,20250103,2840,4.40,20250305,9890,-70.02,20240311,2840,4.40,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N
20250306,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2955,-25,5,-0.84,145892530,48121,54.91,3010,3125,2950,3870,2090,2980,3031.79,0.94,0,1404,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,637,-4.67,2.04,12,0.22,-633.00,1449.00,9890,20240311,-70.12,2840,20250305,4.05,4785,-38.24,20250103,2840,4.05,20250305,9890,-70.12,20240311,2840,4.05,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N
20250306,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,70,2,2.35,75168290,24407,27.85,3010,3125,3000,3870,2090,2980,3079.78,0.94,0,10242,3193,3086,2963,2856,2733,3025,2795,108,890,500,2020,5,1,21546828,657,-4.82,2.10,12,0.11,-633.00,1449.00,9890,20240311,-69.16,2840,20250305,7.39,4785,-36.26,20250103,2840,7.39,20250305,9890,-69.16,20240311,2840,7.39,20250305,0.01,N,246710,500,107 억,,201690,N,N,0,N,00,N
20250305,160942,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2980,10,2,0.34,257614373,87631,50.95,3020,3070,2840,3860,2080,2970,2939.76,0.91,0,3579,3323,3146,3023,2846,2723,3085,2785,108,890,500,2010,5,1,21546828,642,-4.71,2.06,12,0.41,-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,,196833,N,N,0,N,00,N
20250305,150945,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2980,10,2,0.34,255441778,86900,50.53,3020,3070,2840,3860,2080,2970,2939.49,0.91,0,3655,3323,3146,3023,2846,2723,3085,2785,108,890,500,2010,5,1,21546828,642,-4.71,2.06,12,0.40,-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,,196833,N,N,0,N,00,N
20250305,140944,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2925,-45,5,-1.52,233793238,79583,46.27,3020,3070,2840,3860,2080,2970,2937.73,0.91,0,4666,3323,3146,3023,2846,2723,3085,2785,108,890,500,2010,5,1,21546828,630,-4.62,2.02,12,0.37,-633.00,1449.00,9890,20240311,-70.42,2840,20250305,2.99,4785,-38.87,20250103,2840,2.99,20250305,9890,-70.42,20240311,2840,2.99,20250305,0.01,N,246710,500,107 억,,196833,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 20250306 160953 57 100.00 KOSDAQ 제약 N N N N N 3055 75 2 2.52 398026725 131095 149.60 3010 3125 2950 3870 2090 2980 3036.17 0.94 0 31806 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 658 -4.83 2.11 12 0.61 -633.00 1449.00 9890 20240311 -69.11 2840 20250305 7.57 4785 -36.15 20250103 2840 7.57 20250305 9890 -69.11 20240311 2840 7.57 20250305 0.01 N 246710 500 107 억 201690 N N 0 N 00 N
3 20250306 150953 57 100.00 KOSDAQ 제약 N N N N N 3030 50 2 1.68 393494930 129605 147.90 3010 3125 2950 3870 2090 2980 3036.11 0.94 0 31653 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 653 -4.79 2.09 12 0.60 -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 201690 N N 0 N 00 N
4 20250306 140952 57 100.00 KOSDAQ 제약 N N N N N 3060 80 2 2.68 359556345 118453 135.17 3010 3125 2950 3870 2090 2980 3035.43 0.94 0 25198 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 659 -4.83 2.11 12 0.55 -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 201690 N N 0 N 00 N
5 20250306 130953 57 100.00 KOSDAQ 제약 N N N N N 3045 65 2 2.18 338476590 111549 127.29 3010 3125 2950 3870 2090 2980 3034.33 0.94 0 19790 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 656 -4.81 2.10 12 0.52 -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 201690 N N 0 N 00 N
6 20250306 120952 57 100.00 KOSDAQ 제약 N N N N N 3035 55 2 1.85 298785850 98509 112.41 3010 3125 2950 3870 2090 2980 3033.08 0.94 0 19412 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 654 -4.79 2.09 12 0.46 -633.00 1449.00 9890 20240311 -69.31 2840 20250305 6.87 4785 -36.57 20250103 2840 6.87 20250305 9890 -69.31 20240311 2840 6.87 20250305 0.01 N 246710 500 107 억 201690 N N 0 N 00 N
7 20250306 110949 57 100.00 KOSDAQ 제약 N N N N N 2965 -15 5 -0.50 164519255 54411 62.09 3010 3125 2950 3870 2090 2980 3023.64 0.94 0 2463 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 639 -4.68 2.05 12 0.25 -633.00 1449.00 9890 20240311 -70.02 2840 20250305 4.40 4785 -38.04 20250103 2840 4.40 20250305 9890 -70.02 20240311 2840 4.40 20250305 0.01 N 246710 500 107 억 201690 N N 0 N 00 N
8 20250306 100951 57 100.00 KOSDAQ 제약 N N N N N 2955 -25 5 -0.84 145892530 48121 54.91 3010 3125 2950 3870 2090 2980 3031.79 0.94 0 1404 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 637 -4.67 2.04 12 0.22 -633.00 1449.00 9890 20240311 -70.12 2840 20250305 4.05 4785 -38.24 20250103 2840 4.05 20250305 9890 -70.12 20240311 2840 4.05 20250305 0.01 N 246710 500 107 억 201690 N N 0 N 00 N
9 20250306 090955 57 100.00 KOSDAQ 제약 N N N N N 3050 70 2 2.35 75168290 24407 27.85 3010 3125 3000 3870 2090 2980 3079.78 0.94 0 10242 3193 3086 2963 2856 2733 3025 2795 108 890 500 2020 5 1 21546828 657 -4.82 2.10 12 0.11 -633.00 1449.00 9890 20240311 -69.16 2840 20250305 7.39 4785 -36.26 20250103 2840 7.39 20250305 9890 -69.16 20240311 2840 7.39 20250305 0.01 N 246710 500 107 억 201690 N N 0 N 00 N
10 20250305 160942 57 100.00 KOSDAQ 신저가 제약 N N N N N 2980 10 2 0.34 257614373 87631 50.95 3020 3070 2840 3860 2080 2970 2939.76 0.91 0 3579 3323 3146 3023 2846 2723 3085 2785 108 890 500 2010 5 1 21546828 642 -4.71 2.06 12 0.41 -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 196833 N N 0 N 00 N
11 20250305 150945 57 100.00 KOSDAQ 신저가 제약 N N N N N 2980 10 2 0.34 255441778 86900 50.53 3020 3070 2840 3860 2080 2970 2939.49 0.91 0 3655 3323 3146 3023 2846 2723 3085 2785 108 890 500 2010 5 1 21546828 642 -4.71 2.06 12 0.40 -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 196833 N N 0 N 00 N
12 20250305 140944 57 100.00 KOSDAQ 신저가 제약 N N N N N 2925 -45 5 -1.52 233793238 79583 46.27 3020 3070 2840 3860 2080 2970 2937.73 0.91 0 4666 3323 3146 3023 2846 2723 3085 2785 108 890 500 2010 5 1 21546828 630 -4.62 2.02 12 0.37 -633.00 1449.00 9890 20240311 -70.42 2840 20250305 2.99 4785 -38.87 20250103 2840 2.99 20250305 9890 -70.42 20240311 2840 2.99 20250305 0.01 N 246710 500 107 억 196833 N N 0 N 00 N