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
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
20250306,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,20,2,0.39,60366800,11654,234.58,5310,5310,4930,6730,3630,5180,5179.92,0.30,0,433,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.09,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,10,2,0.19,59087600,11408,229.63,5310,5310,4930,6730,3630,5180,5179.49,0.30,0,466,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.08,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,10,2,0.19,59025370,11396,229.39,5310,5310,4930,6730,3630,5180,5179.48,0.30,0,471,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,704,-23.92,11.09,12,0.08,-217.00,468.00,7520,20240312,-30.98,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7520,-30.98,20240312,3910,32.74,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,20,2,0.39,51269090,9880,198.87,5310,5310,4930,6730,3630,5180,5189.18,0.30,0,-250,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.07,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,20,2,0.39,49710770,9580,192.83,5310,5310,4930,6730,3630,5180,5189.02,0.30,0,-200,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,705,-23.96,11.11,12,0.07,-217.00,468.00,7520,20240312,-30.85,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7520,-30.85,20240312,3910,32.99,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,110949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-20,5,-0.39,48957100,9434,189.90,5310,5310,4930,6730,3630,5180,5189.43,0.30,0,-91,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,700,-23.78,11.03,12,0.07,-217.00,468.00,7520,20240312,-31.38,3910,20241030,31.97,5650,-8.67,20250213,3945,30.80,20250120,7520,-31.38,20240312,3910,31.97,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-80,5,-1.54,46454310,8945,180.05,5310,5310,4930,6730,3630,5180,5193.33,0.30,0,-91,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,692,-23.50,10.90,12,0.07,-217.00,468.00,7520,20240312,-32.18,3910,20241030,30.43,5650,-9.73,20250213,3945,29.28,20250120,7520,-32.18,20240312,3910,30.43,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250306,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,80,2,1.54,2691750,507,10.21,5310,5310,5240,6730,3630,5180,5309.17,0.30,0,-4,5366,5272,5186,5092,5006,5230,5050,68,1550,500,3520,10,1,13567300,714,-24.24,11.24,12,0.00,-217.00,468.00,7520,20240312,-30.05,3910,20241030,34.53,5650,-6.90,20250213,3945,33.33,20250120,7520,-30.05,20240312,3910,34.53,20241030,0.23,N,246720,500,67 억,,40720,N,N,0,N,00,N
20250305,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-20,5,-0.38,25657200,4968,369.64,5200,5280,5100,6760,3640,5200,5164.49,0.30,0,-225,5293,5246,5183,5136,5073,5215,5105,68,1560,500,3530,10,1,13567300,703,-23.87,11.07,12,0.04,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.23,N,246720,500,67 억,,40945,N,N,0,N,00,N
20250305,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-20,5,-0.38,20645660,4000,297.62,5200,5280,5100,6760,3640,5200,5161.41,0.30,0,-223,5293,5246,5183,5136,5073,5215,5105,68,1560,500,3530,10,1,13567300,703,-23.87,11.07,12,0.03,-217.00,468.00,7520,20240312,-31.12,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7520,-31.12,20240312,3910,32.48,20241030,0.23,N,246720,500,67 억,,40945,N,N,0,N,00,N
20250305,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-10,5,-0.19,14208670,2753,204.84,5200,5280,5100,6760,3640,5200,5161.16,0.30,0,-169,5293,5246,5183,5136,5073,5215,5105,68,1560,500,3530,10,1,13567300,704,-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,-30.98,20240312,3910,32.74,20241030,0.23,N,246720,500,67 억,,40945,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 5200 20 2 0.39 60366800 11654 234.58 5310 5310 4930 6730 3630 5180 5179.92 0.30 0 433 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 705 -23.96 11.11 12 0.09 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
3 20250306 150953 57 100.00 KOSDAQ 제약 N N N N N 5190 10 2 0.19 59087600 11408 229.63 5310 5310 4930 6730 3630 5180 5179.49 0.30 0 466 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 704 -23.92 11.09 12 0.08 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
4 20250306 140952 57 100.00 KOSDAQ 제약 N N N N N 5190 10 2 0.19 59025370 11396 229.39 5310 5310 4930 6730 3630 5180 5179.48 0.30 0 471 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 704 -23.92 11.09 12 0.08 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
5 20250306 130953 57 100.00 KOSDAQ 제약 N N N N N 5200 20 2 0.39 51269090 9880 198.87 5310 5310 4930 6730 3630 5180 5189.18 0.30 0 -250 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 705 -23.96 11.11 12 0.07 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
6 20250306 120953 57 100.00 KOSDAQ 제약 N N N N N 5200 20 2 0.39 49710770 9580 192.83 5310 5310 4930 6730 3630 5180 5189.02 0.30 0 -200 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 705 -23.96 11.11 12 0.07 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
7 20250306 110949 57 100.00 KOSDAQ 제약 N N N N N 5160 -20 5 -0.39 48957100 9434 189.90 5310 5310 4930 6730 3630 5180 5189.43 0.30 0 -91 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 700 -23.78 11.03 12 0.07 -217.00 468.00 7520 20240312 -31.38 3910 20241030 31.97 5650 -8.67 20250213 3945 30.80 20250120 7520 -31.38 20240312 3910 31.97 20241030 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
8 20250306 100951 57 100.00 KOSDAQ 제약 N N N N N 5100 -80 5 -1.54 46454310 8945 180.05 5310 5310 4930 6730 3630 5180 5193.33 0.30 0 -91 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 692 -23.50 10.90 12 0.07 -217.00 468.00 7520 20240312 -32.18 3910 20241030 30.43 5650 -9.73 20250213 3945 29.28 20250120 7520 -32.18 20240312 3910 30.43 20241030 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
9 20250306 090955 57 100.00 KOSDAQ 제약 N N N N N 5260 80 2 1.54 2691750 507 10.21 5310 5310 5240 6730 3630 5180 5309.17 0.30 0 -4 5366 5272 5186 5092 5006 5230 5050 68 1550 500 3520 10 1 13567300 714 -24.24 11.24 12 0.00 -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 0.23 N 246720 500 67 억 40720 N N 0 N 00 N
10 20250305 160942 57 100.00 KOSDAQ 제약 N N N N N 5180 -20 5 -0.38 25657200 4968 369.64 5200 5280 5100 6760 3640 5200 5164.49 0.30 0 -225 5293 5246 5183 5136 5073 5215 5105 68 1560 500 3530 10 1 13567300 703 -23.87 11.07 12 0.04 -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 0.23 N 246720 500 67 억 40945 N N 0 N 00 N
11 20250305 150946 57 100.00 KOSDAQ 제약 N N N N N 5180 -20 5 -0.38 20645660 4000 297.62 5200 5280 5100 6760 3640 5200 5161.41 0.30 0 -223 5293 5246 5183 5136 5073 5215 5105 68 1560 500 3530 10 1 13567300 703 -23.87 11.07 12 0.03 -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 0.23 N 246720 500 67 억 40945 N N 0 N 00 N
12 20250305 140944 57 100.00 KOSDAQ 제약 N N N N N 5190 -10 5 -0.19 14208670 2753 204.84 5200 5280 5100 6760 3640 5200 5161.16 0.30 0 -169 5293 5246 5183 5136 5073 5215 5105 68 1560 500 3530 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 0.23 N 246720 500 67 억 40945 N N 0 N 00 N