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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,220,2,3.01,15035323860,1998253,246.58,7370,7690,7260,9490,5110,7300,7524.26,6.57,0,158740,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4494,17.86,3.44,12,3.34,421.00,2188.00,8010,20241223,-6.12,4250,20240604,76.94,7730,-2.72,20250214,6100,23.28,20250210,8010,-6.12,20241223,4250,76.94,20240604,7.95,N,099430,500,298 억,,3928749,N,N,606,N,00,N
20250318,150747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,220,2,3.01,14267972840,1896462,234.02,7370,7690,7260,9490,5110,7300,7523.47,6.57,0,165052,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4494,17.86,3.44,12,3.17,421.00,2188.00,8010,20241223,-6.12,4250,20240604,76.94,7730,-2.72,20250214,6100,23.28,20250210,8010,-6.12,20241223,4250,76.94,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,140745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7510,210,2,2.88,11944961425,1589411,196.13,7370,7690,7260,9490,5110,7300,7515.34,6.57,0,159870,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4488,17.84,3.43,12,2.66,421.00,2188.00,8010,20241223,-6.24,4250,20240604,76.71,7730,-2.85,20250214,6100,23.11,20250210,8010,-6.24,20241223,4250,76.71,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,130744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7530,230,2,3.15,11504457225,1530885,188.91,7370,7690,7260,9490,5110,7300,7514.91,6.57,0,164017,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4500,17.89,3.44,12,2.56,421.00,2188.00,8010,20241223,-5.99,4250,20240604,77.18,7730,-2.59,20250214,6100,23.44,20250210,8010,-5.99,20241223,4250,77.18,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,120745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,200,2,2.74,11073533950,1473637,181.84,7370,7690,7260,9490,5110,7300,7514.42,6.57,0,185352,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4482,17.81,3.43,12,2.47,421.00,2188.00,8010,20241223,-6.37,4250,20240604,76.47,7730,-2.98,20250214,6100,22.95,20250210,8010,-6.37,20241223,4250,76.47,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,110743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,290,2,3.97,10054966495,1338477,165.16,7370,7690,7260,9490,5110,7300,7512.24,6.57,0,168999,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4536,18.03,3.47,12,2.24,421.00,2188.00,8010,20241223,-5.24,4250,20240604,78.59,7730,-1.81,20250214,6100,24.43,20250210,8010,-5.24,20241223,4250,78.59,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,100746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7360,60,2,0.82,2399382710,325491,40.16,7370,7450,7260,9490,5110,7300,7371.58,6.57,0,-2001,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4399,17.48,3.36,12,0.54,421.00,2188.00,8010,20241223,-8.11,4250,20240604,73.18,7730,-4.79,20250214,6100,20.66,20250210,8010,-8.11,20241223,4250,73.18,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250318,090748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-10,5,-0.14,390132570,53239,6.57,7370,7380,7260,9490,5110,7300,7327.95,6.57,0,-25618,7446,7372,7246,7172,7046,7410,7210,299,2190,500,5110,10,1,59765709,4357,17.32,3.33,12,0.09,421.00,2188.00,8010,20241223,-8.99,4250,20240604,71.53,7730,-5.69,20250214,6100,19.51,20250210,8010,-8.99,20241223,4250,71.53,20240604,7.95,N,099430,500,298 억,,3928749,N,N,271,N,00,N
20250317,160742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,70,2,0.97,5794181905,802646,113.66,7260,7320,7120,9390,5070,7230,7218.81,6.41,0,103157,7510,7370,7260,7120,7010,7315,7065,299,2160,500,5060,10,1,59765709,4363,17.34,3.34,12,1.34,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.97,N,099430,500,298 억,,3828005,N,N,271,N,00,N
20250317,150742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,80,2,1.11,5579448335,773195,109.49,7260,7320,7120,9390,5070,7230,7216.09,6.41,0,95698,7510,7370,7260,7120,7010,7315,7065,299,2160,500,5060,10,1,59765709,4369,17.36,3.34,12,1.29,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,7730,-5.43,20250214,6100,19.84,20250210,8010,-8.74,20241223,4250,72.00,20240604,7.97,N,099430,500,298 억,,3828005,N,N,10,N,00,N
20250317,140743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,-50,5,-0.69,4445426125,616504,87.30,7260,7310,7120,9390,5070,7230,7210.70,6.41,0,63642,7510,7370,7260,7120,7010,7315,7065,299,2160,500,5060,10,1,59765709,4291,17.05,3.28,12,1.03,421.00,2188.00,8010,20241223,-10.36,4250,20240604,68.94,7730,-7.12,20250214,6100,17.70,20250210,8010,-10.36,20241223,4250,68.94,20240604,7.97,N,099430,500,298 억,,3828005,N,N,10,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 20250318 160744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7520 220 2 3.01 15035323860 1998253 246.58 7370 7690 7260 9490 5110 7300 7524.26 6.57 0 158740 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4494 17.86 3.44 12 3.34 421.00 2188.00 8010 20241223 -6.12 4250 20240604 76.94 7730 -2.72 20250214 6100 23.28 20250210 8010 -6.12 20241223 4250 76.94 20240604 7.95 N 099430 500 298 억 3928749 N N 606 N 00 N
3 20250318 150747 55 40.00 KOSDAQ 제약 N N N Y 40 N 7520 220 2 3.01 14267972840 1896462 234.02 7370 7690 7260 9490 5110 7300 7523.47 6.57 0 165052 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4494 17.86 3.44 12 3.17 421.00 2188.00 8010 20241223 -6.12 4250 20240604 76.94 7730 -2.72 20250214 6100 23.28 20250210 8010 -6.12 20241223 4250 76.94 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
4 20250318 140745 55 40.00 KOSDAQ 제약 N N N Y 40 N 7510 210 2 2.88 11944961425 1589411 196.13 7370 7690 7260 9490 5110 7300 7515.34 6.57 0 159870 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4488 17.84 3.43 12 2.66 421.00 2188.00 8010 20241223 -6.24 4250 20240604 76.71 7730 -2.85 20250214 6100 23.11 20250210 8010 -6.24 20241223 4250 76.71 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
5 20250318 130744 55 40.00 KOSDAQ 제약 N N N Y 40 N 7530 230 2 3.15 11504457225 1530885 188.91 7370 7690 7260 9490 5110 7300 7514.91 6.57 0 164017 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4500 17.89 3.44 12 2.56 421.00 2188.00 8010 20241223 -5.99 4250 20240604 77.18 7730 -2.59 20250214 6100 23.44 20250210 8010 -5.99 20241223 4250 77.18 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
6 20250318 120745 55 40.00 KOSDAQ 제약 N N N Y 40 N 7500 200 2 2.74 11073533950 1473637 181.84 7370 7690 7260 9490 5110 7300 7514.42 6.57 0 185352 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4482 17.81 3.43 12 2.47 421.00 2188.00 8010 20241223 -6.37 4250 20240604 76.47 7730 -2.98 20250214 6100 22.95 20250210 8010 -6.37 20241223 4250 76.47 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
7 20250318 110743 55 40.00 KOSDAQ 제약 N N N Y 40 N 7590 290 2 3.97 10054966495 1338477 165.16 7370 7690 7260 9490 5110 7300 7512.24 6.57 0 168999 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4536 18.03 3.47 12 2.24 421.00 2188.00 8010 20241223 -5.24 4250 20240604 78.59 7730 -1.81 20250214 6100 24.43 20250210 8010 -5.24 20241223 4250 78.59 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
8 20250318 100746 55 40.00 KOSDAQ 제약 N N N Y 40 N 7360 60 2 0.82 2399382710 325491 40.16 7370 7450 7260 9490 5110 7300 7371.58 6.57 0 -2001 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4399 17.48 3.36 12 0.54 421.00 2188.00 8010 20241223 -8.11 4250 20240604 73.18 7730 -4.79 20250214 6100 20.66 20250210 8010 -8.11 20241223 4250 73.18 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
9 20250318 090748 55 40.00 KOSDAQ 제약 N N N Y 40 N 7290 -10 5 -0.14 390132570 53239 6.57 7370 7380 7260 9490 5110 7300 7327.95 6.57 0 -25618 7446 7372 7246 7172 7046 7410 7210 299 2190 500 5110 10 1 59765709 4357 17.32 3.33 12 0.09 421.00 2188.00 8010 20241223 -8.99 4250 20240604 71.53 7730 -5.69 20250214 6100 19.51 20250210 8010 -8.99 20241223 4250 71.53 20240604 7.95 N 099430 500 298 억 3928749 N N 271 N 00 N
10 20250317 160742 55 40.00 KOSDAQ 제약 N N N Y 40 N 7300 70 2 0.97 5794181905 802646 113.66 7260 7320 7120 9390 5070 7230 7218.81 6.41 0 103157 7510 7370 7260 7120 7010 7315 7065 299 2160 500 5060 10 1 59765709 4363 17.34 3.34 12 1.34 421.00 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 7.97 N 099430 500 298 억 3828005 N N 271 N 00 N
11 20250317 150742 55 40.00 KOSDAQ 제약 N N N Y 40 N 7310 80 2 1.11 5579448335 773195 109.49 7260 7320 7120 9390 5070 7230 7216.09 6.41 0 95698 7510 7370 7260 7120 7010 7315 7065 299 2160 500 5060 10 1 59765709 4369 17.36 3.34 12 1.29 421.00 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 7.97 N 099430 500 298 억 3828005 N N 10 N 00 N
12 20250317 140743 55 40.00 KOSDAQ 제약 N N N Y 40 N 7180 -50 5 -0.69 4445426125 616504 87.30 7260 7310 7120 9390 5070 7230 7210.70 6.41 0 63642 7510 7370 7260 7120 7010 7315 7065 299 2160 500 5060 10 1 59765709 4291 17.05 3.28 12 1.03 421.00 2188.00 8010 20241223 -10.36 4250 20240604 68.94 7730 -7.12 20250214 6100 17.70 20250210 8010 -10.36 20241223 4250 68.94 20240604 7.97 N 099430 500 298 억 3828005 N N 10 N 00 N