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
102940/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
20250306,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31500,-600,5,-1.87,1378695350,43870,24.83,31800,31950,30900,41700,22500,32100,31426.46,2.09,0,-4750,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3913,-11.70,2.61,12,0.35,-2692.00,12063.00,33600,20250305,-6.25,16780,20241115,87.72,33600,-6.25,20250305,21050,49.64,20250203,33600,-6.25,20250305,16780,87.72,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,150727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31200,-900,5,-2.80,1336679300,42530,24.07,31800,31950,30900,41700,22500,32100,31428.73,2.09,0,-5254,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3876,-11.59,2.59,12,0.34,-2692.00,12063.00,33600,20250305,-7.14,16780,20241115,85.94,33600,-7.14,20250305,21050,48.22,20250203,33600,-7.14,20250305,16780,85.94,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,140727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,-650,5,-2.02,1206756000,38378,21.72,31800,31950,30900,41700,22500,32100,31443.56,2.09,0,-5504,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3907,-11.68,2.61,12,0.31,-2692.00,12063.00,33600,20250305,-6.40,16780,20241115,87.43,33600,-6.40,20250305,21050,49.41,20250203,33600,-6.40,20250305,16780,87.43,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,130728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31400,-700,5,-2.18,1124265650,35741,20.23,31800,31950,30900,41700,22500,32100,31455.49,2.09,0,-6289,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3901,-11.66,2.60,12,0.29,-2692.00,12063.00,33600,20250305,-6.55,16780,20241115,87.13,33600,-6.55,20250305,21050,49.17,20250203,33600,-6.55,20250305,16780,87.13,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,120727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31800,-300,5,-0.93,1051178950,33415,18.91,31800,31950,30900,41700,22500,32100,31457.85,2.09,0,-6087,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3951,-11.81,2.64,12,0.27,-2692.00,12063.00,33600,20250305,-5.36,16780,20241115,89.51,33600,-5.36,20250305,21050,51.07,20250203,33600,-5.36,20250305,16780,89.51,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,110724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31750,-350,5,-1.09,937875400,29820,16.88,31800,31950,30900,41700,22500,32100,31450.72,2.09,0,-5199,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3944,-11.79,2.63,12,0.24,-2692.00,12063.00,33600,20250305,-5.51,16780,20241115,89.21,33600,-5.51,20250305,21050,50.83,20250203,33600,-5.51,20250305,16780,89.21,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,100727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31600,-500,5,-1.56,758497975,24132,13.66,31800,31950,30900,41700,22500,32100,31430.57,2.09,0,-2572,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3926,-11.74,2.62,12,0.19,-2692.00,12063.00,33600,20250305,-5.95,16780,20241115,88.32,33600,-5.95,20250305,21050,50.12,20250203,33600,-5.95,20250305,16780,88.32,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250306,090730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31600,-500,5,-1.56,273139250,8639,4.89,31800,31950,31200,41700,22500,32100,31615.71,2.09,0,-455,36666,34382,31316,29032,25966,35525,30175,62,9600,500,22470,50,1,12423387,3926,-11.74,2.62,12,0.07,-2692.00,12063.00,33600,20250305,-5.95,16780,20241115,88.32,33600,-5.95,20250305,21050,50.12,20250203,33600,-5.95,20250305,16780,88.32,20241115,0.06,N,102940,500,62 억,,259449,N,N,0,N,00,N
20250305,160719,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,32100,3350,2,11.65,5413163950,175681,167.13,28750,33600,28250,37350,20150,28750,30811.69,1.87,0,28131,30816,29782,28066,27032,25316,30300,27550,62,8600,500,20120,50,1,12423387,3988,-11.92,2.66,12,1.41,-2692.00,12063.00,33600,20250305,-4.46,16780,20241115,91.30,33600,-4.46,20250305,21050,52.49,20250203,33600,-4.46,20250305,16780,91.30,20241115,0.06,N,102940,500,62 억,,231720,N,N,0,N,00,N
20250305,150722,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,32150,3400,2,11.83,5167061025,168016,159.83,28750,33600,28250,37350,20150,28750,30753.40,1.87,0,26251,30816,29782,28066,27032,25316,30300,27550,62,8600,500,20120,50,1,12423387,3994,-11.94,2.67,12,1.35,-2692.00,12063.00,33600,20250305,-4.32,16780,20241115,91.60,33600,-4.32,20250305,21050,52.73,20250203,33600,-4.32,20250305,16780,91.60,20241115,0.06,N,102940,500,62 억,,231720,N,N,0,N,00,N
20250305,140721,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,30750,2000,2,6.96,3114064825,104307,99.23,28750,30750,28250,37350,20150,28750,29854.81,1.87,0,17874,30816,29782,28066,27032,25316,30300,27550,62,8600,500,20120,50,1,12423387,3820,-11.42,2.55,12,0.84,-2692.00,12063.00,30750,20250305,0.00,16780,20241115,83.25,30750,0.00,20250305,21050,46.08,20250203,30750,0.00,20250305,16780,83.25,20241115,0.06,N,102940,500,62 억,,231720,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 20250306 160729 57 100.00 KOSDAQ 제약 N N N N N 31500 -600 5 -1.87 1378695350 43870 24.83 31800 31950 30900 41700 22500 32100 31426.46 2.09 0 -4750 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3913 -11.70 2.61 12 0.35 -2692.00 12063.00 33600 20250305 -6.25 16780 20241115 87.72 33600 -6.25 20250305 21050 49.64 20250203 33600 -6.25 20250305 16780 87.72 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
3 20250306 150727 57 100.00 KOSDAQ 제약 N N N N N 31200 -900 5 -2.80 1336679300 42530 24.07 31800 31950 30900 41700 22500 32100 31428.73 2.09 0 -5254 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3876 -11.59 2.59 12 0.34 -2692.00 12063.00 33600 20250305 -7.14 16780 20241115 85.94 33600 -7.14 20250305 21050 48.22 20250203 33600 -7.14 20250305 16780 85.94 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
4 20250306 140727 57 100.00 KOSDAQ 제약 N N N N N 31450 -650 5 -2.02 1206756000 38378 21.72 31800 31950 30900 41700 22500 32100 31443.56 2.09 0 -5504 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3907 -11.68 2.61 12 0.31 -2692.00 12063.00 33600 20250305 -6.40 16780 20241115 87.43 33600 -6.40 20250305 21050 49.41 20250203 33600 -6.40 20250305 16780 87.43 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
5 20250306 130728 57 100.00 KOSDAQ 제약 N N N N N 31400 -700 5 -2.18 1124265650 35741 20.23 31800 31950 30900 41700 22500 32100 31455.49 2.09 0 -6289 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3901 -11.66 2.60 12 0.29 -2692.00 12063.00 33600 20250305 -6.55 16780 20241115 87.13 33600 -6.55 20250305 21050 49.17 20250203 33600 -6.55 20250305 16780 87.13 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
6 20250306 120727 57 100.00 KOSDAQ 제약 N N N N N 31800 -300 5 -0.93 1051178950 33415 18.91 31800 31950 30900 41700 22500 32100 31457.85 2.09 0 -6087 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3951 -11.81 2.64 12 0.27 -2692.00 12063.00 33600 20250305 -5.36 16780 20241115 89.51 33600 -5.36 20250305 21050 51.07 20250203 33600 -5.36 20250305 16780 89.51 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
7 20250306 110724 57 100.00 KOSDAQ 제약 N N N N N 31750 -350 5 -1.09 937875400 29820 16.88 31800 31950 30900 41700 22500 32100 31450.72 2.09 0 -5199 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3944 -11.79 2.63 12 0.24 -2692.00 12063.00 33600 20250305 -5.51 16780 20241115 89.21 33600 -5.51 20250305 21050 50.83 20250203 33600 -5.51 20250305 16780 89.21 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
8 20250306 100727 57 100.00 KOSDAQ 제약 N N N N N 31600 -500 5 -1.56 758497975 24132 13.66 31800 31950 30900 41700 22500 32100 31430.57 2.09 0 -2572 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3926 -11.74 2.62 12 0.19 -2692.00 12063.00 33600 20250305 -5.95 16780 20241115 88.32 33600 -5.95 20250305 21050 50.12 20250203 33600 -5.95 20250305 16780 88.32 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
9 20250306 090730 57 100.00 KOSDAQ 제약 N N N N N 31600 -500 5 -1.56 273139250 8639 4.89 31800 31950 31200 41700 22500 32100 31615.71 2.09 0 -455 36666 34382 31316 29032 25966 35525 30175 62 9600 500 22470 50 1 12423387 3926 -11.74 2.62 12 0.07 -2692.00 12063.00 33600 20250305 -5.95 16780 20241115 88.32 33600 -5.95 20250305 21050 50.12 20250203 33600 -5.95 20250305 16780 88.32 20241115 0.06 N 102940 500 62 억 259449 N N 0 N 00 N
10 20250305 160719 57 100.00 KOSDAQ 신고가 제약 N N N N N 32100 3350 2 11.65 5413163950 175681 167.13 28750 33600 28250 37350 20150 28750 30811.69 1.87 0 28131 30816 29782 28066 27032 25316 30300 27550 62 8600 500 20120 50 1 12423387 3988 -11.92 2.66 12 1.41 -2692.00 12063.00 33600 20250305 -4.46 16780 20241115 91.30 33600 -4.46 20250305 21050 52.49 20250203 33600 -4.46 20250305 16780 91.30 20241115 0.06 N 102940 500 62 억 231720 N N 0 N 00 N
11 20250305 150722 57 100.00 KOSDAQ 신고가 제약 N N N N N 32150 3400 2 11.83 5167061025 168016 159.83 28750 33600 28250 37350 20150 28750 30753.40 1.87 0 26251 30816 29782 28066 27032 25316 30300 27550 62 8600 500 20120 50 1 12423387 3994 -11.94 2.67 12 1.35 -2692.00 12063.00 33600 20250305 -4.32 16780 20241115 91.60 33600 -4.32 20250305 21050 52.73 20250203 33600 -4.32 20250305 16780 91.60 20241115 0.06 N 102940 500 62 억 231720 N N 0 N 00 N
12 20250305 140721 57 100.00 KOSDAQ 신고가 제약 N N N N N 30750 2000 2 6.96 3114064825 104307 99.23 28750 30750 28250 37350 20150 28750 29854.81 1.87 0 17874 30816 29782 28066 27032 25316 30300 27550 62 8600 500 20120 50 1 12423387 3820 -11.42 2.55 12 0.84 -2692.00 12063.00 30750 20250305 0.00 16780 20241115 83.25 30750 0.00 20250305 21050 46.08 20250203 30750 0.00 20250305 16780 83.25 20241115 0.06 N 102940 500 62 억 231720 N N 0 N 00 N