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
298060/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
20250306,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,-51,5,-4.03,99536032,80810,55.26,1265,1269,1205,1643,885,1264,1231.73,3.90,0,-3851,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,248,-0.88,1.21,12,0.39,-1379.00,1001.00,3400,20240222,-64.32,1177,20250304,3.06,2370,-48.82,20250113,1177,3.06,20250304,3300,-63.24,20240307,1177,3.06,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1220,-44,5,-3.48,82510823,66859,45.72,1265,1269,1205,1643,885,1264,1234.10,3.90,0,-5476,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,250,-0.88,1.22,12,0.33,-1379.00,1001.00,3400,20240222,-64.12,1177,20250304,3.65,2370,-48.52,20250113,1177,3.65,20250304,3300,-63.03,20240307,1177,3.65,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,141039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,-49,5,-3.88,70706272,57136,39.07,1265,1269,1205,1643,885,1264,1237.51,3.90,0,-5458,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,249,-0.88,1.21,12,0.28,-1379.00,1001.00,3400,20240222,-64.26,1177,20250304,3.23,2370,-48.73,20250113,1177,3.23,20250304,3300,-63.18,20240307,1177,3.23,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,131040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1217,-47,5,-3.72,66746156,53873,36.84,1265,1269,1205,1643,885,1264,1238.95,3.90,0,-5025,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,249,-0.88,1.22,12,0.26,-1379.00,1001.00,3400,20240222,-64.21,1177,20250304,3.40,2370,-48.65,20250113,1177,3.40,20250304,3300,-63.12,20240307,1177,3.40,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1222,-42,5,-3.32,60624179,48817,33.38,1265,1269,1220,1643,885,1264,1241.87,3.90,0,-5323,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,250,-0.89,1.22,12,0.24,-1379.00,1001.00,3400,20240222,-64.06,1177,20250304,3.82,2370,-48.44,20250113,1177,3.82,20250304,3300,-62.97,20240307,1177,3.82,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1236,-28,5,-2.22,55435450,44573,30.48,1265,1269,1228,1643,885,1264,1243.70,3.90,0,-3838,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,253,-0.90,1.23,12,0.22,-1379.00,1001.00,3400,20240222,-63.65,1177,20250304,5.01,2370,-47.85,20250113,1177,5.01,20250304,3300,-62.55,20240307,1177,5.01,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1234,-30,5,-2.37,45278510,36332,24.84,1265,1269,1230,1643,885,1264,1246.24,3.90,0,-2388,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,253,-0.89,1.23,12,0.18,-1379.00,1001.00,3400,20240222,-63.71,1177,20250304,4.84,2370,-47.93,20250113,1177,4.84,20250304,3300,-62.61,20240307,1177,4.84,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250306,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1245,-19,5,-1.50,10417495,8313,5.68,1265,1269,1239,1643,885,1264,1253.16,3.90,0,-2230,1316,1289,1237,1210,1158,1303,1224,102,379,500,830,1,1,20467248,255,-0.90,1.24,12,0.04,-1379.00,1001.00,3400,20240222,-63.38,1177,20250304,5.78,2370,-47.47,20250113,1177,5.78,20250304,3300,-62.27,20240307,1177,5.78,20250304,0.00,N,298060,500,102 억,,797846,N,N,0,N,00,N
20250305,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1264,64,2,5.33,177037546,145884,104.03,1190,1264,1185,1560,840,1200,1213.55,3.66,0,49091,1302,1251,1214,1163,1126,1232,1144,102,360,500,790,1,1,20467248,259,-0.92,1.26,12,0.71,-1379.00,1001.00,4300,20240221,-70.60,1177,20250304,7.39,2370,-46.67,20250113,1177,7.39,20250304,3300,-61.70,20240307,1177,7.39,20250304,0.00,N,298060,500,102 억,,749975,N,N,0,N,00,N
20250305,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,55,2,4.58,154808347,128233,91.45,1190,1256,1185,1560,840,1200,1207.24,3.66,0,45145,1302,1251,1214,1163,1126,1232,1144,102,360,500,790,1,1,20467248,257,-0.91,1.25,12,0.63,-1379.00,1001.00,4300,20240221,-70.81,1177,20250304,6.63,2370,-47.05,20250113,1177,6.63,20250304,3300,-61.97,20240307,1177,6.63,20250304,0.00,N,298060,500,102 억,,749975,N,N,0,N,00,N
20250305,141030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1210,10,2,0.83,118155572,98467,70.22,1190,1222,1185,1560,840,1200,1199.95,3.66,0,35754,1302,1251,1214,1163,1126,1232,1144,102,360,500,790,1,1,20467248,248,-0.88,1.21,12,0.48,-1379.00,1001.00,4300,20240221,-71.86,1177,20250304,2.80,2370,-48.95,20250113,1177,2.80,20250304,3300,-63.33,20240307,1177,2.80,20250304,0.00,N,298060,500,102 억,,749975,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 161040 57 100.00 KOSDAQ 제약 N N N N N 1213 -51 5 -4.03 99536032 80810 55.26 1265 1269 1205 1643 885 1264 1231.73 3.90 0 -3851 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 248 -0.88 1.21 12 0.39 -1379.00 1001.00 3400 20240222 -64.32 1177 20250304 3.06 2370 -48.82 20250113 1177 3.06 20250304 3300 -63.24 20240307 1177 3.06 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
3 20250306 151040 57 100.00 KOSDAQ 제약 N N N N N 1220 -44 5 -3.48 82510823 66859 45.72 1265 1269 1205 1643 885 1264 1234.10 3.90 0 -5476 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 250 -0.88 1.22 12 0.33 -1379.00 1001.00 3400 20240222 -64.12 1177 20250304 3.65 2370 -48.52 20250113 1177 3.65 20250304 3300 -63.03 20240307 1177 3.65 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
4 20250306 141039 57 100.00 KOSDAQ 제약 N N N N N 1215 -49 5 -3.88 70706272 57136 39.07 1265 1269 1205 1643 885 1264 1237.51 3.90 0 -5458 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 249 -0.88 1.21 12 0.28 -1379.00 1001.00 3400 20240222 -64.26 1177 20250304 3.23 2370 -48.73 20250113 1177 3.23 20250304 3300 -63.18 20240307 1177 3.23 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
5 20250306 131040 57 100.00 KOSDAQ 제약 N N N N N 1217 -47 5 -3.72 66746156 53873 36.84 1265 1269 1205 1643 885 1264 1238.95 3.90 0 -5025 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 249 -0.88 1.22 12 0.26 -1379.00 1001.00 3400 20240222 -64.21 1177 20250304 3.40 2370 -48.65 20250113 1177 3.40 20250304 3300 -63.12 20240307 1177 3.40 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
6 20250306 121039 57 100.00 KOSDAQ 제약 N N N N N 1222 -42 5 -3.32 60624179 48817 33.38 1265 1269 1220 1643 885 1264 1241.87 3.90 0 -5323 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 250 -0.89 1.22 12 0.24 -1379.00 1001.00 3400 20240222 -64.06 1177 20250304 3.82 2370 -48.44 20250113 1177 3.82 20250304 3300 -62.97 20240307 1177 3.82 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
7 20250306 111036 57 100.00 KOSDAQ 제약 N N N N N 1236 -28 5 -2.22 55435450 44573 30.48 1265 1269 1228 1643 885 1264 1243.70 3.90 0 -3838 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 253 -0.90 1.23 12 0.22 -1379.00 1001.00 3400 20240222 -63.65 1177 20250304 5.01 2370 -47.85 20250113 1177 5.01 20250304 3300 -62.55 20240307 1177 5.01 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
8 20250306 101038 57 100.00 KOSDAQ 제약 N N N N N 1234 -30 5 -2.37 45278510 36332 24.84 1265 1269 1230 1643 885 1264 1246.24 3.90 0 -2388 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 253 -0.89 1.23 12 0.18 -1379.00 1001.00 3400 20240222 -63.71 1177 20250304 4.84 2370 -47.93 20250113 1177 4.84 20250304 3300 -62.61 20240307 1177 4.84 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
9 20250306 091043 57 100.00 KOSDAQ 제약 N N N N N 1245 -19 5 -1.50 10417495 8313 5.68 1265 1269 1239 1643 885 1264 1253.16 3.90 0 -2230 1316 1289 1237 1210 1158 1303 1224 102 379 500 830 1 1 20467248 255 -0.90 1.24 12 0.04 -1379.00 1001.00 3400 20240222 -63.38 1177 20250304 5.78 2370 -47.47 20250113 1177 5.78 20250304 3300 -62.27 20240307 1177 5.78 20250304 0.00 N 298060 500 102 억 797846 N N 0 N 00 N
10 20250305 161027 57 100.00 KOSDAQ 제약 N N N N N 1264 64 2 5.33 177037546 145884 104.03 1190 1264 1185 1560 840 1200 1213.55 3.66 0 49091 1302 1251 1214 1163 1126 1232 1144 102 360 500 790 1 1 20467248 259 -0.92 1.26 12 0.71 -1379.00 1001.00 4300 20240221 -70.60 1177 20250304 7.39 2370 -46.67 20250113 1177 7.39 20250304 3300 -61.70 20240307 1177 7.39 20250304 0.00 N 298060 500 102 억 749975 N N 0 N 00 N
11 20250305 151032 57 100.00 KOSDAQ 제약 N N N N N 1255 55 2 4.58 154808347 128233 91.45 1190 1256 1185 1560 840 1200 1207.24 3.66 0 45145 1302 1251 1214 1163 1126 1232 1144 102 360 500 790 1 1 20467248 257 -0.91 1.25 12 0.63 -1379.00 1001.00 4300 20240221 -70.81 1177 20250304 6.63 2370 -47.05 20250113 1177 6.63 20250304 3300 -61.97 20240307 1177 6.63 20250304 0.00 N 298060 500 102 억 749975 N N 0 N 00 N
12 20250305 141030 57 100.00 KOSDAQ 제약 N N N N N 1210 10 2 0.83 118155572 98467 70.22 1190 1222 1185 1560 840 1200 1199.95 3.66 0 35754 1302 1251 1214 1163 1126 1232 1144 102 360 500 790 1 1 20467248 248 -0.88 1.21 12 0.48 -1379.00 1001.00 4300 20240221 -71.86 1177 20250304 2.80 2370 -48.95 20250113 1177 2.80 20250304 3300 -63.33 20240307 1177 2.80 20250304 0.00 N 298060 500 102 억 749975 N N 0 N 00 N