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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099430/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
20250312,160731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7320,380,2,5.48,13301664140,1818367,175.78,7000,7480,7000,9020,4860,6940,7315.16,6.07,0,227940,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4375,17.39,3.35,12,3.04,421.00,2188.00,8010,20241223,-8.61,4250,20240604,72.24,7730,-5.30,20250214,6100,20.00,20250210,8010,-8.61,20241223,4250,72.24,20240604,7.88,N,099430,500,298 억,,3627301,N,N,314,N,00,N
20250312,150733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,390,2,5.62,12556743390,1716890,165.97,7000,7480,7000,9020,4860,6940,7313.66,6.07,0,224155,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4381,17.41,3.35,12,2.87,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7730,-5.17,20250214,6100,20.16,20250210,8010,-8.49,20241223,4250,72.47,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,360,2,5.19,11245521245,1537161,148.60,7000,7480,7000,9020,4860,6940,7315.77,6.07,0,232439,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4363,17.34,3.34,12,2.57,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,130731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,320,2,4.61,10422497655,1424194,137.68,7000,7480,7000,9020,4860,6940,7318.17,6.07,0,218521,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4339,17.24,3.32,12,2.38,421.00,2188.00,8010,20241223,-9.36,4250,20240604,70.82,7730,-6.08,20250214,6100,19.02,20250210,8010,-9.36,20241223,4250,70.82,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,120734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,340,2,4.90,10041327705,1371830,132.62,7000,7480,7000,9020,4860,6940,7319.66,6.07,0,216556,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4351,17.29,3.33,12,2.30,421.00,2188.00,8010,20241223,-9.11,4250,20240604,71.29,7730,-5.82,20250214,6100,19.34,20250210,8010,-9.11,20241223,4250,71.29,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,110728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,370,2,5.33,9390435980,1282452,123.98,7000,7480,7000,9020,4860,6940,7322.25,6.07,0,220879,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4369,17.36,3.34,12,2.15,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,7730,-5.43,20250214,6100,19.84,20250210,8010,-8.74,20241223,4250,72.00,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,100729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,360,2,5.19,8274609990,1129347,109.18,7000,7480,7000,9020,4860,6940,7326.90,6.07,0,228147,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4363,17.34,3.34,12,1.89,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,090735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7115,175,2,2.52,642662120,90679,8.77,7000,7150,7000,9020,4860,6940,7087.22,6.07,0,27198,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4252,16.90,3.25,12,0.15,421.00,2188.00,8010,20241223,-11.17,4250,20240604,67.41,7730,-7.96,20250214,6100,16.64,20250210,8010,-11.17,20241223,4250,67.41,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250311,160726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,-270,5,-3.74,7097399910,1031900,71.92,7000,7030,6710,9370,5050,7210,6877.94,6.45,0,-308054,7590,7400,7160,6970,6730,7495,7065,299,2160,500,5040,10,1,59765709,4148,16.48,3.17,12,1.73,421.00,2188.00,8010,20241223,-13.36,4250,20240604,63.29,7730,-10.22,20250214,6100,13.77,20250210,8010,-13.36,20241223,4250,63.29,20240604,7.98,N,099430,500,298 억,,3855175,N,N,8,N,00,N
20250311,150728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6920,-290,5,-4.02,6722722930,977879,68.16,7000,7030,6710,9370,5050,7210,6874.80,6.45,0,-305573,7590,7400,7160,6970,6730,7495,7065,299,2160,500,5040,10,1,59765709,4136,16.44,3.16,12,1.64,421.00,2188.00,8010,20241223,-13.61,4250,20240604,62.82,7730,-10.48,20250214,6100,13.44,20250210,8010,-13.61,20241223,4250,62.82,20240604,7.98,N,099430,500,298 억,,3855175,N,N,1,N,00,N
20250311,140729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,-240,5,-3.33,6317228970,919521,64.09,7000,7030,6710,9370,5050,7210,6870.13,6.45,0,-302162,7590,7400,7160,6970,6730,7495,7065,299,2160,500,5040,10,1,59765709,4166,16.56,3.19,12,1.54,421.00,2188.00,8010,20241223,-12.98,4250,20240604,64.00,7730,-9.83,20250214,6100,14.26,20250210,8010,-12.98,20241223,4250,64.00,20240604,7.98,N,099430,500,298 억,,3855175,N,N,1,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 20250312 160731 55 40.00 KOSDAQ 제약 N N N Y 40 N 7320 380 2 5.48 13301664140 1818367 175.78 7000 7480 7000 9020 4860 6940 7315.16 6.07 0 227940 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4375 17.39 3.35 12 3.04 421.00 2188.00 8010 20241223 -8.61 4250 20240604 72.24 7730 -5.30 20250214 6100 20.00 20250210 8010 -8.61 20241223 4250 72.24 20240604 7.88 N 099430 500 298 억 3627301 N N 314 N 00 N
3 20250312 150733 55 40.00 KOSDAQ 제약 N N N Y 40 N 7330 390 2 5.62 12556743390 1716890 165.97 7000 7480 7000 9020 4860 6940 7313.66 6.07 0 224155 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4381 17.41 3.35 12 2.87 421.00 2188.00 8010 20241223 -8.49 4250 20240604 72.47 7730 -5.17 20250214 6100 20.16 20250210 8010 -8.49 20241223 4250 72.47 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
4 20250312 140731 55 40.00 KOSDAQ 제약 N N N Y 40 N 7300 360 2 5.19 11245521245 1537161 148.60 7000 7480 7000 9020 4860 6940 7315.77 6.07 0 232439 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4363 17.34 3.34 12 2.57 421.00 2188.00 8010 20241223 -8.86 4250 20240604 71.76 7730 -5.56 20250214 6100 19.67 20250210 8010 -8.86 20241223 4250 71.76 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
5 20250312 130731 55 40.00 KOSDAQ 제약 N N N Y 40 N 7260 320 2 4.61 10422497655 1424194 137.68 7000 7480 7000 9020 4860 6940 7318.17 6.07 0 218521 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4339 17.24 3.32 12 2.38 421.00 2188.00 8010 20241223 -9.36 4250 20240604 70.82 7730 -6.08 20250214 6100 19.02 20250210 8010 -9.36 20241223 4250 70.82 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
6 20250312 120734 55 40.00 KOSDAQ 제약 N N N Y 40 N 7280 340 2 4.90 10041327705 1371830 132.62 7000 7480 7000 9020 4860 6940 7319.66 6.07 0 216556 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4351 17.29 3.33 12 2.30 421.00 2188.00 8010 20241223 -9.11 4250 20240604 71.29 7730 -5.82 20250214 6100 19.34 20250210 8010 -9.11 20241223 4250 71.29 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
7 20250312 110728 55 40.00 KOSDAQ 제약 N N N Y 40 N 7310 370 2 5.33 9390435980 1282452 123.98 7000 7480 7000 9020 4860 6940 7322.25 6.07 0 220879 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4369 17.36 3.34 12 2.15 421.00 2188.00 8010 20241223 -8.74 4250 20240604 72.00 7730 -5.43 20250214 6100 19.84 20250210 8010 -8.74 20241223 4250 72.00 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
8 20250312 100729 55 40.00 KOSDAQ 제약 N N N Y 40 N 7300 360 2 5.19 8274609990 1129347 109.18 7000 7480 7000 9020 4860 6940 7326.90 6.07 0 228147 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4363 17.34 3.34 12 1.89 421.00 2188.00 8010 20241223 -8.86 4250 20240604 71.76 7730 -5.56 20250214 6100 19.67 20250210 8010 -8.86 20241223 4250 71.76 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
9 20250312 090735 55 40.00 KOSDAQ 제약 N N N Y 40 N 7115 175 2 2.52 642662120 90679 8.77 7000 7150 7000 9020 4860 6940 7087.22 6.07 0 27198 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4252 16.90 3.25 12 0.15 421.00 2188.00 8010 20241223 -11.17 4250 20240604 67.41 7730 -7.96 20250214 6100 16.64 20250210 8010 -11.17 20241223 4250 67.41 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
10 20250311 160726 55 40.00 KOSDAQ 제약 N N N Y 40 N 6940 -270 5 -3.74 7097399910 1031900 71.92 7000 7030 6710 9370 5050 7210 6877.94 6.45 0 -308054 7590 7400 7160 6970 6730 7495 7065 299 2160 500 5040 10 1 59765709 4148 16.48 3.17 12 1.73 421.00 2188.00 8010 20241223 -13.36 4250 20240604 63.29 7730 -10.22 20250214 6100 13.77 20250210 8010 -13.36 20241223 4250 63.29 20240604 7.98 N 099430 500 298 억 3855175 N N 8 N 00 N
11 20250311 150728 55 40.00 KOSDAQ 제약 N N N Y 40 N 6920 -290 5 -4.02 6722722930 977879 68.16 7000 7030 6710 9370 5050 7210 6874.80 6.45 0 -305573 7590 7400 7160 6970 6730 7495 7065 299 2160 500 5040 10 1 59765709 4136 16.44 3.16 12 1.64 421.00 2188.00 8010 20241223 -13.61 4250 20240604 62.82 7730 -10.48 20250214 6100 13.44 20250210 8010 -13.61 20241223 4250 62.82 20240604 7.98 N 099430 500 298 억 3855175 N N 1 N 00 N
12 20250311 140729 55 40.00 KOSDAQ 제약 N N N Y 40 N 6970 -240 5 -3.33 6317228970 919521 64.09 7000 7030 6710 9370 5050 7210 6870.13 6.45 0 -302162 7590 7400 7160 6970 6730 7495 7065 299 2160 500 5040 10 1 59765709 4166 16.56 3.19 12 1.54 421.00 2188.00 8010 20241223 -12.98 4250 20240604 64.00 7730 -9.83 20250214 6100 14.26 20250210 8010 -12.98 20241223 4250 64.00 20240604 7.98 N 099430 500 298 억 3855175 N N 1 N 00 N