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
246960/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
20250306,160954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,-480,5,-5.42,140108770,16179,686.13,8880,9120,8380,11510,6210,8860,8659.93,0.43,0,298,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,610,-10.59,3.23,12,0.22,-791.00,2597.00,11850,20240529,-29.28,7720,20240416,8.55,10450,-19.81,20250205,8180,2.44,20250102,11850,-29.28,20240529,7720,8.55,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-270,5,-3.05,124719650,14361,609.03,8880,9120,8560,11510,6210,8860,8684.61,0.43,0,1368,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,626,-10.86,3.31,12,0.20,-791.00,2597.00,11850,20240529,-27.51,7720,20240416,11.27,10450,-17.80,20250205,8180,5.01,20250102,11850,-27.51,20240529,7720,11.27,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-30,5,-0.34,46131650,5237,222.09,8880,9120,8750,11510,6210,8860,8808.79,0.43,0,266,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,643,-11.16,3.40,12,0.07,-791.00,2597.00,11850,20240529,-25.49,7720,20240416,14.38,10450,-15.50,20250205,8180,7.95,20250102,11850,-25.49,20240529,7720,14.38,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,0,3,0.00,18997550,2148,91.09,8880,9120,8770,11510,6210,8860,8844.30,0.43,0,-47,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,645,-11.20,3.41,12,0.03,-791.00,2597.00,11850,20240529,-25.23,7720,20240416,14.77,10450,-15.22,20250205,8180,8.31,20250102,11850,-25.23,20240529,7720,14.77,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-30,5,-0.34,12205840,1380,58.52,8880,9120,8770,11510,6210,8860,8844.81,0.43,0,-8,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,643,-11.16,3.40,12,0.02,-791.00,2597.00,11850,20240529,-25.49,7720,20240416,14.38,10450,-15.50,20250205,8180,7.95,20250102,11850,-25.49,20240529,7720,14.38,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,-90,5,-1.02,11535210,1304,55.30,8880,9120,8770,11510,6210,8860,8846.02,0.43,0,-4,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,639,-11.09,3.38,12,0.02,-791.00,2597.00,11850,20240529,-25.99,7720,20240416,13.60,10450,-16.08,20250205,8180,7.21,20250102,11850,-25.99,20240529,7720,13.60,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,100952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-20,5,-0.23,2423440,267,11.32,8880,9120,8780,11510,6210,8860,9076.55,0.43,0,-1,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,644,-11.18,3.40,12,0.00,-791.00,2597.00,11850,20240529,-25.40,7720,20240416,14.51,10450,-15.41,20250205,8180,8.07,20250102,11850,-25.40,20240529,7720,14.51,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250306,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,20,2,0.23,8880,1,0.04,8880,8880,8880,11510,6210,8860,8880.00,0.43,0,0,9086,8972,8886,8772,8686,9030,8830,36,2650,500,6370,10,1,7283401,647,-11.23,3.42,12,0.00,-791.00,2597.00,11850,20240529,-25.06,7720,20240416,15.03,10450,-15.02,20250205,8180,8.56,20250102,11850,-25.06,20240529,7720,15.03,20240416,0.44,N,246960,500,36 억,,31231,N,N,0,N,00,N
20250305,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,20,2,0.23,20821340,2358,51.54,8840,9000,8800,11490,6190,8840,8830.08,0.43,0,-21,9586,9212,9026,8652,8466,9120,8560,36,2650,500,6360,10,1,7283401,645,-11.20,3.41,12,0.03,-791.00,2597.00,11850,20240529,-25.23,7720,20240416,14.77,10450,-15.22,20250205,8180,8.31,20250102,11850,-25.23,20240529,7720,14.77,20240416,0.44,N,246960,500,36 억,,31252,N,N,0,N,00,N
20250305,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-10,5,-0.11,20627050,2336,51.06,8840,9000,8800,11490,6190,8840,8830.07,0.43,0,-21,9586,9212,9026,8652,8466,9120,8560,36,2650,500,6360,10,1,7283401,643,-11.16,3.40,12,0.03,-791.00,2597.00,11850,20240529,-25.49,7720,20240416,14.38,10450,-15.50,20250205,8180,7.95,20250102,11850,-25.49,20240529,7720,14.38,20240416,0.44,N,246960,500,36 억,,31252,N,N,0,N,00,N
20250305,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,20,2,0.23,10035120,1134,24.79,8840,9000,8840,11490,6190,8840,8849.31,0.43,0,-21,9586,9212,9026,8652,8466,9120,8560,36,2650,500,6360,10,1,7283401,645,-11.20,3.41,12,0.02,-791.00,2597.00,11850,20240529,-25.23,7720,20240416,14.77,10450,-15.22,20250205,8180,8.31,20250102,11850,-25.23,20240529,7720,14.77,20240416,0.44,N,246960,500,36 억,,31252,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 160954 57 100.00 KOSDAQ 제약 N N N N N 8380 -480 5 -5.42 140108770 16179 686.13 8880 9120 8380 11510 6210 8860 8659.93 0.43 0 298 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 610 -10.59 3.23 12 0.22 -791.00 2597.00 11850 20240529 -29.28 7720 20240416 8.55 10450 -19.81 20250205 8180 2.44 20250102 11850 -29.28 20240529 7720 8.55 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
3 20250306 150953 57 100.00 KOSDAQ 제약 N N N N N 8590 -270 5 -3.05 124719650 14361 609.03 8880 9120 8560 11510 6210 8860 8684.61 0.43 0 1368 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 626 -10.86 3.31 12 0.20 -791.00 2597.00 11850 20240529 -27.51 7720 20240416 11.27 10450 -17.80 20250205 8180 5.01 20250102 11850 -27.51 20240529 7720 11.27 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
4 20250306 140952 57 100.00 KOSDAQ 제약 N N N N N 8830 -30 5 -0.34 46131650 5237 222.09 8880 9120 8750 11510 6210 8860 8808.79 0.43 0 266 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 643 -11.16 3.40 12 0.07 -791.00 2597.00 11850 20240529 -25.49 7720 20240416 14.38 10450 -15.50 20250205 8180 7.95 20250102 11850 -25.49 20240529 7720 14.38 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
5 20250306 130953 57 100.00 KOSDAQ 제약 N N N N N 8860 0 3 0.00 18997550 2148 91.09 8880 9120 8770 11510 6210 8860 8844.30 0.43 0 -47 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 645 -11.20 3.41 12 0.03 -791.00 2597.00 11850 20240529 -25.23 7720 20240416 14.77 10450 -15.22 20250205 8180 8.31 20250102 11850 -25.23 20240529 7720 14.77 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
6 20250306 120953 57 100.00 KOSDAQ 제약 N N N N N 8830 -30 5 -0.34 12205840 1380 58.52 8880 9120 8770 11510 6210 8860 8844.81 0.43 0 -8 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 643 -11.16 3.40 12 0.02 -791.00 2597.00 11850 20240529 -25.49 7720 20240416 14.38 10450 -15.50 20250205 8180 7.95 20250102 11850 -25.49 20240529 7720 14.38 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
7 20250306 110950 57 100.00 KOSDAQ 제약 N N N N N 8770 -90 5 -1.02 11535210 1304 55.30 8880 9120 8770 11510 6210 8860 8846.02 0.43 0 -4 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 639 -11.09 3.38 12 0.02 -791.00 2597.00 11850 20240529 -25.99 7720 20240416 13.60 10450 -16.08 20250205 8180 7.21 20250102 11850 -25.99 20240529 7720 13.60 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
8 20250306 100952 57 100.00 KOSDAQ 제약 N N N N N 8840 -20 5 -0.23 2423440 267 11.32 8880 9120 8780 11510 6210 8860 9076.55 0.43 0 -1 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 644 -11.18 3.40 12 0.00 -791.00 2597.00 11850 20240529 -25.40 7720 20240416 14.51 10450 -15.41 20250205 8180 8.07 20250102 11850 -25.40 20240529 7720 14.51 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
9 20250306 090955 57 100.00 KOSDAQ 제약 N N N N N 8880 20 2 0.23 8880 1 0.04 8880 8880 8880 11510 6210 8860 8880.00 0.43 0 0 9086 8972 8886 8772 8686 9030 8830 36 2650 500 6370 10 1 7283401 647 -11.23 3.42 12 0.00 -791.00 2597.00 11850 20240529 -25.06 7720 20240416 15.03 10450 -15.02 20250205 8180 8.56 20250102 11850 -25.06 20240529 7720 15.03 20240416 0.44 N 246960 500 36 억 31231 N N 0 N 00 N
10 20250305 160943 57 100.00 KOSDAQ 제약 N N N N N 8860 20 2 0.23 20821340 2358 51.54 8840 9000 8800 11490 6190 8840 8830.08 0.43 0 -21 9586 9212 9026 8652 8466 9120 8560 36 2650 500 6360 10 1 7283401 645 -11.20 3.41 12 0.03 -791.00 2597.00 11850 20240529 -25.23 7720 20240416 14.77 10450 -15.22 20250205 8180 8.31 20250102 11850 -25.23 20240529 7720 14.77 20240416 0.44 N 246960 500 36 억 31252 N N 0 N 00 N
11 20250305 150946 57 100.00 KOSDAQ 제약 N N N N N 8830 -10 5 -0.11 20627050 2336 51.06 8840 9000 8800 11490 6190 8840 8830.07 0.43 0 -21 9586 9212 9026 8652 8466 9120 8560 36 2650 500 6360 10 1 7283401 643 -11.16 3.40 12 0.03 -791.00 2597.00 11850 20240529 -25.49 7720 20240416 14.38 10450 -15.50 20250205 8180 7.95 20250102 11850 -25.49 20240529 7720 14.38 20240416 0.44 N 246960 500 36 억 31252 N N 0 N 00 N
12 20250305 140945 57 100.00 KOSDAQ 제약 N N N N N 8860 20 2 0.23 10035120 1134 24.79 8840 9000 8840 11490 6190 8840 8849.31 0.43 0 -21 9586 9212 9026 8652 8466 9120 8560 36 2650 500 6360 10 1 7283401 645 -11.20 3.41 12 0.02 -791.00 2597.00 11850 20240529 -25.23 7720 20240416 14.77 10450 -15.22 20250205 8180 8.31 20250102 11850 -25.23 20240529 7720 14.77 20240416 0.44 N 246960 500 36 억 31252 N N 0 N 00 N