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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,161019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,-10,5,-0.12,13269300,1603,119.45,8160,8500,8160,10730,5790,8260,8277.79,0.44,0,-105,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,0,3,0.00,13219800,1597,119.00,8160,8500,8160,10730,5790,8260,8277.90,0.44,0,-105,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,141019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,10,2,0.12,10396700,1256,93.59,8160,8500,8160,10730,5790,8260,8277.63,0.44,0,-106,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.46,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.21,7720,20240416,7.12,10450,-20.86,20250205,8050,2.73,20250311,11850,-30.21,20240529,7720,7.12,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,131019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,0,3,0.00,8397800,1014,75.56,8160,8500,8160,10730,5790,8260,8281.85,0.44,0,-109,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.01,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,121018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,140,2,1.69,7052380,852,63.49,8160,8500,8160,10730,5790,8260,8277.44,0.44,0,-102,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,612,-10.62,3.23,12,0.01,-791.00,2597.00,11850,20240529,-29.11,7720,20240416,8.81,10450,-19.62,20250205,8050,4.35,20250311,11850,-29.11,20240529,7720,8.81,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,111020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,10,2,0.12,6340530,767,57.15,8160,8500,8160,10730,5790,8260,8266.66,0.44,0,-102,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.46,3.18,12,0.01,-791.00,2597.00,11850,20240529,-30.21,7720,20240416,7.12,10450,-20.86,20250205,8050,2.73,20250311,11850,-30.21,20240529,7720,7.12,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,101018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,0,3,0.00,2864620,346,25.78,8160,8500,8160,10730,5790,8260,8279.25,0.44,0,-104,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.00,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250313,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,-100,5,-1.21,89760,11,0.82,8160,8160,8160,10730,5790,8260,8160.00,0.44,0,-1,8453,8356,8253,8156,8053,8405,8205,36,2470,500,5940,10,1,7283401,594,-10.32,3.14,12,0.00,-791.00,2597.00,11850,20240529,-31.14,7720,20240416,5.70,10450,-21.91,20250205,8050,1.37,20250311,11850,-31.14,20240529,7720,5.70,20240416,0.44,N,246960,500,36 억,,31817,N,N,0,N,00,N
20250312,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,11062500,1342,15.09,8250,8350,8150,10720,5780,8250,8243.29,0.44,0,1,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,602,-10.44,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.30,7720,20240416,6.99,10450,-20.96,20250205,8050,2.61,20250311,11850,-30.30,20240529,7720,6.99,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,0,3,0.00,11021200,1337,15.03,8250,8350,8150,10720,5780,8250,8243.23,0.44,0,-4,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7720,20240416,6.87,10450,-21.05,20250205,8050,2.48,20250311,11850,-30.38,20240529,7720,6.87,20240416,0.44,N,246960,500,36 억,,31816,N,N,0,N,00,N
20250312,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,-10,5,-0.12,9028300,1095,12.31,8250,8350,8150,10720,5780,8250,8245.02,0.44,0,-71,8396,8322,8186,8112,7976,8360,8150,36,2470,500,5940,10,1,7283401,600,-10.42,3.17,12,0.02,-791.00,2597.00,11850,20240529,-30.46,7720,20240416,6.74,10450,-21.15,20250205,8050,2.36,20250311,11850,-30.46,20240529,7720,6.74,20240416,0.44,N,246960,500,36 억,,31816,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 20250313 161019 57 100.00 KOSDAQ 제약 N N N N N 8250 -10 5 -0.12 13269300 1603 119.45 8160 8500 8160 10730 5790 8260 8277.79 0.44 0 -105 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 601 -10.43 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
3 20250313 151019 57 100.00 KOSDAQ 제약 N N N N N 8260 0 3 0.00 13219800 1597 119.00 8160 8500 8160 10730 5790 8260 8277.90 0.44 0 -105 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
4 20250313 141019 57 100.00 KOSDAQ 제약 N N N N N 8270 10 2 0.12 10396700 1256 93.59 8160 8500 8160 10730 5790 8260 8277.63 0.44 0 -106 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 602 -10.46 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.21 7720 20240416 7.12 10450 -20.86 20250205 8050 2.73 20250311 11850 -30.21 20240529 7720 7.12 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
5 20250313 131019 57 100.00 KOSDAQ 제약 N N N N N 8260 0 3 0.00 8397800 1014 75.56 8160 8500 8160 10730 5790 8260 8281.85 0.44 0 -109 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.01 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
6 20250313 121018 57 100.00 KOSDAQ 제약 N N N N N 8400 140 2 1.69 7052380 852 63.49 8160 8500 8160 10730 5790 8260 8277.44 0.44 0 -102 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 612 -10.62 3.23 12 0.01 -791.00 2597.00 11850 20240529 -29.11 7720 20240416 8.81 10450 -19.62 20250205 8050 4.35 20250311 11850 -29.11 20240529 7720 8.81 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
7 20250313 111020 57 100.00 KOSDAQ 제약 N N N N N 8270 10 2 0.12 6340530 767 57.15 8160 8500 8160 10730 5790 8260 8266.66 0.44 0 -102 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 602 -10.46 3.18 12 0.01 -791.00 2597.00 11850 20240529 -30.21 7720 20240416 7.12 10450 -20.86 20250205 8050 2.73 20250311 11850 -30.21 20240529 7720 7.12 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
8 20250313 101018 57 100.00 KOSDAQ 제약 N N N N N 8260 0 3 0.00 2864620 346 25.78 8160 8500 8160 10730 5790 8260 8279.25 0.44 0 -104 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.00 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
9 20250313 091021 57 100.00 KOSDAQ 제약 N N N N N 8160 -100 5 -1.21 89760 11 0.82 8160 8160 8160 10730 5790 8260 8160.00 0.44 0 -1 8453 8356 8253 8156 8053 8405 8205 36 2470 500 5940 10 1 7283401 594 -10.32 3.14 12 0.00 -791.00 2597.00 11850 20240529 -31.14 7720 20240416 5.70 10450 -21.91 20250205 8050 1.37 20250311 11850 -31.14 20240529 7720 5.70 20240416 0.44 N 246960 500 36 억 31817 N N 0 N 00 N
10 20250312 161013 57 100.00 KOSDAQ 제약 N N N N N 8260 10 2 0.12 11062500 1342 15.09 8250 8350 8150 10720 5780 8250 8243.29 0.44 0 1 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 602 -10.44 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.30 7720 20240416 6.99 10450 -20.96 20250205 8050 2.61 20250311 11850 -30.30 20240529 7720 6.99 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
11 20250312 151015 57 100.00 KOSDAQ 제약 N N N N N 8250 0 3 0.00 11021200 1337 15.03 8250 8350 8150 10720 5780 8250 8243.23 0.44 0 -4 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 601 -10.43 3.18 12 0.02 -791.00 2597.00 11850 20240529 -30.38 7720 20240416 6.87 10450 -21.05 20250205 8050 2.48 20250311 11850 -30.38 20240529 7720 6.87 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N
12 20250312 141012 57 100.00 KOSDAQ 제약 N N N N N 8240 -10 5 -0.12 9028300 1095 12.31 8250 8350 8150 10720 5780 8250 8245.02 0.44 0 -71 8396 8322 8186 8112 7976 8360 8150 36 2470 500 5940 10 1 7283401 600 -10.42 3.17 12 0.02 -791.00 2597.00 11850 20240529 -30.46 7720 20240416 6.74 10450 -21.15 20250205 8050 2.36 20250311 11850 -30.46 20240529 7720 6.74 20240416 0.44 N 246960 500 36 억 31816 N N 0 N 00 N