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
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
20250306,160719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,90,2,1.29,3186664405,451441,32.84,7080,7120,6960,9100,4900,7000,7058.86,6.27,0,-37928,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4237,16.84,3.24,12,0.76,421.00,2188.00,8010,20241223,-11.49,4250,20240604,66.82,7730,-8.28,20250214,6100,16.23,20250210,8010,-11.49,20241223,4250,66.82,20240604,8.14,N,099430,500,298 억,,3747080,N,N,55,N,00,N
20250306,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,70,2,1.00,2977933685,421945,30.69,7080,7120,6960,9100,4900,7000,7057.63,6.27,0,-41861,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4225,16.79,3.23,12,0.71,421.00,2188.00,8010,20241223,-11.74,4250,20240604,66.35,7730,-8.54,20250214,6100,15.90,20250210,8010,-11.74,20241223,4250,66.35,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,140717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7060,60,2,0.86,2315393700,328452,23.89,7080,7120,6960,9100,4900,7000,7049.41,6.27,0,-27052,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4219,16.77,3.23,12,0.55,421.00,2188.00,8010,20241223,-11.86,4250,20240604,66.12,7730,-8.67,20250214,6100,15.74,20250210,8010,-11.86,20241223,4250,66.12,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,130719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7040,40,2,0.57,2017805870,286249,20.82,7080,7120,6960,9100,4900,7000,7049.13,6.27,0,-25706,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4208,16.72,3.22,12,0.48,421.00,2188.00,8010,20241223,-12.11,4250,20240604,65.65,7730,-8.93,20250214,6100,15.41,20250210,8010,-12.11,20241223,4250,65.65,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,120718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7060,60,2,0.86,1784039640,253041,18.41,7080,7120,6960,9100,4900,7000,7050.40,6.27,0,-28453,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4219,16.77,3.23,12,0.42,421.00,2188.00,8010,20241223,-11.86,4250,20240604,66.12,7730,-8.67,20250214,6100,15.74,20250210,8010,-11.86,20241223,4250,66.12,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,110715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,90,2,1.29,1387670300,197140,14.34,7080,7100,6960,9100,4900,7000,7039.01,6.27,0,-25509,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4237,16.84,3.24,12,0.33,421.00,2188.00,8010,20241223,-11.49,4250,20240604,66.82,7730,-8.28,20250214,6100,16.23,20250210,8010,-11.49,20241223,4250,66.82,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,100717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7040,40,2,0.57,878018135,125096,9.10,7080,7090,6960,9100,4900,7000,7018.75,6.27,0,-26141,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4208,16.72,3.22,12,0.21,421.00,2188.00,8010,20241223,-12.11,4250,20240604,65.65,7730,-8.93,20250214,6100,15.41,20250210,8010,-12.11,20241223,4250,65.65,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250306,090721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6960,-40,5,-0.57,182174520,25979,1.89,7080,7080,6960,9100,4900,7000,7012.38,6.27,0,-13521,7493,7246,6983,6736,6473,7370,6860,299,2100,500,4900,10,1,59765709,4160,16.53,3.18,12,0.04,421.00,2188.00,8010,20241223,-13.11,4250,20240604,63.76,7730,-9.96,20250214,6100,14.10,20250210,8010,-13.11,20241223,4250,63.76,20240604,8.14,N,099430,500,298 억,,3747080,N,N,461,N,00,N
20250305,160710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7000,250,2,3.70,9693575215,1372554,209.17,6800,7230,6720,8770,4730,6750,7062.47,6.07,0,118398,7056,6902,6696,6542,6336,6800,6440,299,2020,500,4720,10,1,59765709,4184,16.63,3.20,12,2.30,421.00,2188.00,8010,20241223,-12.61,4250,20240604,64.71,7730,-9.44,20250214,6100,14.75,20250210,8010,-12.61,20241223,4250,64.71,20240604,8.30,N,099430,500,298 억,,3628445,N,N,461,N,00,N
20250305,150713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6960,210,2,3.11,9544567555,1351198,205.91,6800,7230,6720,8770,4730,6750,7063.79,6.07,0,118423,7056,6902,6696,6542,6336,6800,6440,299,2020,500,4720,10,1,59765709,4160,16.53,3.18,12,2.26,421.00,2188.00,8010,20241223,-13.11,4250,20240604,63.76,7730,-9.96,20250214,6100,14.10,20250210,8010,-13.11,20241223,4250,63.76,20240604,8.30,N,099430,500,298 억,,3628445,N,N,15,N,00,N
20250305,140711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7010,260,2,3.85,9048729135,1280309,195.11,6800,7230,6720,8770,4730,6750,7067.62,6.07,0,137517,7056,6902,6696,6542,6336,6800,6440,299,2020,500,4720,10,1,59765709,4190,16.65,3.20,12,2.14,421.00,2188.00,8010,20241223,-12.48,4250,20240604,64.94,7730,-9.31,20250214,6100,14.92,20250210,8010,-12.48,20241223,4250,64.94,20240604,8.30,N,099430,500,298 억,,3628445,N,N,15,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 160719 55 40.00 KOSDAQ 제약 N N N Y 40 N 7090 90 2 1.29 3186664405 451441 32.84 7080 7120 6960 9100 4900 7000 7058.86 6.27 0 -37928 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4237 16.84 3.24 12 0.76 421.00 2188.00 8010 20241223 -11.49 4250 20240604 66.82 7730 -8.28 20250214 6100 16.23 20250210 8010 -11.49 20241223 4250 66.82 20240604 8.14 N 099430 500 298 억 3747080 N N 55 N 00 N
3 20250306 150718 55 40.00 KOSDAQ 제약 N N N Y 40 N 7070 70 2 1.00 2977933685 421945 30.69 7080 7120 6960 9100 4900 7000 7057.63 6.27 0 -41861 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4225 16.79 3.23 12 0.71 421.00 2188.00 8010 20241223 -11.74 4250 20240604 66.35 7730 -8.54 20250214 6100 15.90 20250210 8010 -11.74 20241223 4250 66.35 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
4 20250306 140717 55 40.00 KOSDAQ 제약 N N N Y 40 N 7060 60 2 0.86 2315393700 328452 23.89 7080 7120 6960 9100 4900 7000 7049.41 6.27 0 -27052 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4219 16.77 3.23 12 0.55 421.00 2188.00 8010 20241223 -11.86 4250 20240604 66.12 7730 -8.67 20250214 6100 15.74 20250210 8010 -11.86 20241223 4250 66.12 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
5 20250306 130719 55 40.00 KOSDAQ 제약 N N N Y 40 N 7040 40 2 0.57 2017805870 286249 20.82 7080 7120 6960 9100 4900 7000 7049.13 6.27 0 -25706 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4208 16.72 3.22 12 0.48 421.00 2188.00 8010 20241223 -12.11 4250 20240604 65.65 7730 -8.93 20250214 6100 15.41 20250210 8010 -12.11 20241223 4250 65.65 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
6 20250306 120718 55 40.00 KOSDAQ 제약 N N N Y 40 N 7060 60 2 0.86 1784039640 253041 18.41 7080 7120 6960 9100 4900 7000 7050.40 6.27 0 -28453 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4219 16.77 3.23 12 0.42 421.00 2188.00 8010 20241223 -11.86 4250 20240604 66.12 7730 -8.67 20250214 6100 15.74 20250210 8010 -11.86 20241223 4250 66.12 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
7 20250306 110715 55 40.00 KOSDAQ 제약 N N N Y 40 N 7090 90 2 1.29 1387670300 197140 14.34 7080 7100 6960 9100 4900 7000 7039.01 6.27 0 -25509 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4237 16.84 3.24 12 0.33 421.00 2188.00 8010 20241223 -11.49 4250 20240604 66.82 7730 -8.28 20250214 6100 16.23 20250210 8010 -11.49 20241223 4250 66.82 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
8 20250306 100717 55 40.00 KOSDAQ 제약 N N N Y 40 N 7040 40 2 0.57 878018135 125096 9.10 7080 7090 6960 9100 4900 7000 7018.75 6.27 0 -26141 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4208 16.72 3.22 12 0.21 421.00 2188.00 8010 20241223 -12.11 4250 20240604 65.65 7730 -8.93 20250214 6100 15.41 20250210 8010 -12.11 20241223 4250 65.65 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
9 20250306 090721 55 40.00 KOSDAQ 제약 N N N Y 40 N 6960 -40 5 -0.57 182174520 25979 1.89 7080 7080 6960 9100 4900 7000 7012.38 6.27 0 -13521 7493 7246 6983 6736 6473 7370 6860 299 2100 500 4900 10 1 59765709 4160 16.53 3.18 12 0.04 421.00 2188.00 8010 20241223 -13.11 4250 20240604 63.76 7730 -9.96 20250214 6100 14.10 20250210 8010 -13.11 20241223 4250 63.76 20240604 8.14 N 099430 500 298 억 3747080 N N 461 N 00 N
10 20250305 160710 55 40.00 KOSDAQ 제약 N N N Y 40 N 7000 250 2 3.70 9693575215 1372554 209.17 6800 7230 6720 8770 4730 6750 7062.47 6.07 0 118398 7056 6902 6696 6542 6336 6800 6440 299 2020 500 4720 10 1 59765709 4184 16.63 3.20 12 2.30 421.00 2188.00 8010 20241223 -12.61 4250 20240604 64.71 7730 -9.44 20250214 6100 14.75 20250210 8010 -12.61 20241223 4250 64.71 20240604 8.30 N 099430 500 298 억 3628445 N N 461 N 00 N
11 20250305 150713 55 40.00 KOSDAQ 제약 N N N Y 40 N 6960 210 2 3.11 9544567555 1351198 205.91 6800 7230 6720 8770 4730 6750 7063.79 6.07 0 118423 7056 6902 6696 6542 6336 6800 6440 299 2020 500 4720 10 1 59765709 4160 16.53 3.18 12 2.26 421.00 2188.00 8010 20241223 -13.11 4250 20240604 63.76 7730 -9.96 20250214 6100 14.10 20250210 8010 -13.11 20241223 4250 63.76 20240604 8.30 N 099430 500 298 억 3628445 N N 15 N 00 N
12 20250305 140711 55 40.00 KOSDAQ 제약 N N N Y 40 N 7010 260 2 3.85 9048729135 1280309 195.11 6800 7230 6720 8770 4730 6750 7067.62 6.07 0 137517 7056 6902 6696 6542 6336 6800 6440 299 2020 500 4720 10 1 59765709 4190 16.65 3.20 12 2.14 421.00 2188.00 8010 20241223 -12.48 4250 20240604 64.94 7730 -9.31 20250214 6100 14.92 20250210 8010 -12.48 20241223 4250 64.94 20240604 8.30 N 099430 500 298 억 3628445 N N 15 N 00 N