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
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
20250313,161107,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1167,-33,5,-2.75,88644821,74795,79.46,1200,1227,1165,1560,840,1200,1184.34,4.13,0,-6954,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,239,-0.85,1.17,12,0.37,-1379.00,1001.00,3300,20240307,-64.64,1165,20250313,0.17,2370,-50.76,20250113,1165,0.17,20250313,3260,-64.20,20240509,1165,0.17,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,151108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1170,-30,5,-2.50,83758971,70707,75.11,1200,1227,1165,1560,840,1200,1184.59,4.13,0,-5989,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,239,-0.85,1.17,12,0.35,-1379.00,1001.00,3300,20240307,-64.55,1165,20250313,0.43,2370,-50.63,20250113,1165,0.43,20250313,3260,-64.11,20240509,1165,0.43,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,141108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1180,-20,5,-1.67,60266943,50684,53.84,1200,1227,1175,1560,840,1200,1189.07,4.13,0,-4504,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,242,-0.86,1.18,12,0.25,-1379.00,1001.00,3300,20240307,-64.24,1175,20250313,0.43,2370,-50.21,20250113,1175,0.43,20250313,3260,-63.80,20240509,1175,0.43,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,131108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1179,-21,5,-1.75,52184527,43849,46.58,1200,1227,1175,1560,840,1200,1190.10,4.13,0,-892,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,241,-0.85,1.18,12,0.21,-1379.00,1001.00,3300,20240307,-64.27,1175,20250313,0.34,2370,-50.25,20250113,1175,0.34,20250313,3260,-63.83,20240509,1175,0.34,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,121107,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1184,-16,5,-1.33,39010473,32680,34.72,1200,1227,1175,1560,840,1200,1193.71,4.13,0,-256,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,242,-0.86,1.18,12,0.16,-1379.00,1001.00,3300,20240307,-64.12,1175,20250313,0.77,2370,-50.04,20250113,1175,0.77,20250313,3260,-63.68,20240509,1175,0.77,20250313,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,111110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1200,0,3,0.00,25417911,21180,22.50,1200,1227,1186,1560,840,1200,1200.09,4.13,0,-470,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,246,-0.87,1.20,12,0.10,-1379.00,1001.00,3300,20240307,-63.64,1177,20250304,1.95,2370,-49.37,20250113,1177,1.95,20250304,3260,-63.19,20240509,1177,1.95,20250304,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1199,-1,5,-0.08,15758780,13107,13.92,1200,1227,1199,1560,840,1200,1202.32,4.13,0,-221,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,245,-0.87,1.20,12,0.06,-1379.00,1001.00,3300,20240307,-63.67,1177,20250304,1.87,2370,-49.41,20250113,1177,1.87,20250304,3260,-63.22,20240509,1177,1.87,20250304,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250313,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,5,2,0.42,3459200,2870,3.05,1200,1227,1200,1560,840,1200,1205.30,4.13,0,-700,1252,1225,1211,1184,1170,1220,1179,102,360,500,790,1,1,20467248,247,-0.87,1.20,12,0.01,-1379.00,1001.00,3300,20240307,-63.48,1177,20250304,2.38,2370,-49.16,20250113,1177,2.38,20250304,3260,-63.04,20240509,1177,2.38,20250304,0.00,N,298060,500,102 억,,846245,N,N,0,N,00,N
20250312,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1200,-15,5,-1.23,113490370,93980,167.90,1200,1238,1197,1579,851,1215,1207.60,4.00,0,27282,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,246,-0.87,1.20,12,0.46,-1379.00,1001.00,3300,20240307,-63.64,1177,20250304,1.95,2370,-49.37,20250113,1177,1.95,20250304,3260,-63.19,20240509,1177,1.95,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1201,-14,5,-1.15,107675244,89155,159.28,1200,1238,1197,1579,851,1215,1207.73,4.00,0,27201,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,246,-0.87,1.20,12,0.44,-1379.00,1001.00,3300,20240307,-63.61,1177,20250304,2.04,2370,-49.32,20250113,1177,2.04,20250304,3260,-63.16,20240509,1177,2.04,20250304,0.00,N,298060,500,102 억,,817741,N,N,0,N,00,N
20250312,141100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1205,-10,5,-0.82,90866415,75144,134.25,1200,1238,1197,1579,851,1215,1209.23,4.00,0,31813,1242,1228,1205,1191,1168,1235,1198,102,364,500,800,1,1,20467248,247,-0.87,1.20,12,0.37,-1379.00,1001.00,3300,20240307,-63.48,1177,20250304,2.38,2370,-49.16,20250113,1177,2.38,20250304,3260,-63.04,20240509,1177,2.38,20250304,0.00,N,298060,500,102 억,,817741,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 161107 57 100.00 KOSDAQ 신저가 제약 N N N N N 1167 -33 5 -2.75 88644821 74795 79.46 1200 1227 1165 1560 840 1200 1184.34 4.13 0 -6954 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 239 -0.85 1.17 12 0.37 -1379.00 1001.00 3300 20240307 -64.64 1165 20250313 0.17 2370 -50.76 20250113 1165 0.17 20250313 3260 -64.20 20240509 1165 0.17 20250313 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
3 20250313 151108 57 100.00 KOSDAQ 신저가 제약 N N N N N 1170 -30 5 -2.50 83758971 70707 75.11 1200 1227 1165 1560 840 1200 1184.59 4.13 0 -5989 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 239 -0.85 1.17 12 0.35 -1379.00 1001.00 3300 20240307 -64.55 1165 20250313 0.43 2370 -50.63 20250113 1165 0.43 20250313 3260 -64.11 20240509 1165 0.43 20250313 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
4 20250313 141108 57 100.00 KOSDAQ 신저가 제약 N N N N N 1180 -20 5 -1.67 60266943 50684 53.84 1200 1227 1175 1560 840 1200 1189.07 4.13 0 -4504 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 242 -0.86 1.18 12 0.25 -1379.00 1001.00 3300 20240307 -64.24 1175 20250313 0.43 2370 -50.21 20250113 1175 0.43 20250313 3260 -63.80 20240509 1175 0.43 20250313 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
5 20250313 131108 57 100.00 KOSDAQ 신저가 제약 N N N N N 1179 -21 5 -1.75 52184527 43849 46.58 1200 1227 1175 1560 840 1200 1190.10 4.13 0 -892 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 241 -0.85 1.18 12 0.21 -1379.00 1001.00 3300 20240307 -64.27 1175 20250313 0.34 2370 -50.25 20250113 1175 0.34 20250313 3260 -63.83 20240509 1175 0.34 20250313 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
6 20250313 121107 57 100.00 KOSDAQ 신저가 제약 N N N N N 1184 -16 5 -1.33 39010473 32680 34.72 1200 1227 1175 1560 840 1200 1193.71 4.13 0 -256 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 242 -0.86 1.18 12 0.16 -1379.00 1001.00 3300 20240307 -64.12 1175 20250313 0.77 2370 -50.04 20250113 1175 0.77 20250313 3260 -63.68 20240509 1175 0.77 20250313 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
7 20250313 111110 57 100.00 KOSDAQ 제약 N N N N N 1200 0 3 0.00 25417911 21180 22.50 1200 1227 1186 1560 840 1200 1200.09 4.13 0 -470 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 246 -0.87 1.20 12 0.10 -1379.00 1001.00 3300 20240307 -63.64 1177 20250304 1.95 2370 -49.37 20250113 1177 1.95 20250304 3260 -63.19 20240509 1177 1.95 20250304 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
8 20250313 101107 57 100.00 KOSDAQ 제약 N N N N N 1199 -1 5 -0.08 15758780 13107 13.92 1200 1227 1199 1560 840 1200 1202.32 4.13 0 -221 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 245 -0.87 1.20 12 0.06 -1379.00 1001.00 3300 20240307 -63.67 1177 20250304 1.87 2370 -49.41 20250113 1177 1.87 20250304 3260 -63.22 20240509 1177 1.87 20250304 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
9 20250313 091110 57 100.00 KOSDAQ 제약 N N N N N 1205 5 2 0.42 3459200 2870 3.05 1200 1227 1200 1560 840 1200 1205.30 4.13 0 -700 1252 1225 1211 1184 1170 1220 1179 102 360 500 790 1 1 20467248 247 -0.87 1.20 12 0.01 -1379.00 1001.00 3300 20240307 -63.48 1177 20250304 2.38 2370 -49.16 20250113 1177 2.38 20250304 3260 -63.04 20240509 1177 2.38 20250304 0.00 N 298060 500 102 억 846245 N N 0 N 00 N
10 20250312 161101 57 100.00 KOSDAQ 제약 N N N N N 1200 -15 5 -1.23 113490370 93980 167.90 1200 1238 1197 1579 851 1215 1207.60 4.00 0 27282 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 246 -0.87 1.20 12 0.46 -1379.00 1001.00 3300 20240307 -63.64 1177 20250304 1.95 2370 -49.37 20250113 1177 1.95 20250304 3260 -63.19 20240509 1177 1.95 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
11 20250312 151102 57 100.00 KOSDAQ 제약 N N N N N 1201 -14 5 -1.15 107675244 89155 159.28 1200 1238 1197 1579 851 1215 1207.73 4.00 0 27201 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 246 -0.87 1.20 12 0.44 -1379.00 1001.00 3300 20240307 -63.61 1177 20250304 2.04 2370 -49.32 20250113 1177 2.04 20250304 3260 -63.16 20240509 1177 2.04 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N
12 20250312 141100 57 100.00 KOSDAQ 제약 N N N N N 1205 -10 5 -0.82 90866415 75144 134.25 1200 1238 1197 1579 851 1215 1209.23 4.00 0 31813 1242 1228 1205 1191 1168 1235 1198 102 364 500 800 1 1 20467248 247 -0.87 1.20 12 0.37 -1379.00 1001.00 3300 20240307 -63.48 1177 20250304 2.38 2370 -49.16 20250113 1177 2.38 20250304 3260 -63.04 20240509 1177 2.38 20250304 0.00 N 298060 500 102 억 817741 N N 0 N 00 N