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
234690/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
20250306,160942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,0,3,0.00,604480550,68128,67.79,8840,9000,8700,11420,6160,8790,8872.90,1.99,0,-7940,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1560,23.13,1.55,12,0.38,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8340,5.40,20250304,13870,-36.63,20240920,7100,23.80,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8800,10,2,0.11,578381400,65161,64.83,8840,9000,8700,11420,6160,8790,8876.21,1.99,0,-8819,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1562,23.16,1.56,12,0.37,380.00,5655.00,13870,20240920,-36.55,7100,20240805,23.94,10200,-13.73,20250102,8340,5.52,20250304,13870,-36.55,20240920,7100,23.94,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,140,2,1.59,529918705,59692,59.39,8840,9000,8700,11420,6160,8790,8877.57,1.99,0,-5912,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1585,23.50,1.58,12,0.34,380.00,5655.00,13870,20240920,-35.62,7100,20240805,25.77,10200,-12.45,20250102,8340,7.07,20250304,13870,-35.62,20240920,7100,25.77,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,130942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8960,170,2,1.93,493411765,55602,55.32,8840,9000,8700,11420,6160,8790,8874.01,1.99,0,-3915,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1591,23.58,1.58,12,0.31,380.00,5655.00,13870,20240920,-35.40,7100,20240805,26.20,10200,-12.16,20250102,8340,7.43,20250304,13870,-35.40,20240920,7100,26.20,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,120941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,140,2,1.59,387459485,43748,43.53,8840,9000,8700,11420,6160,8790,8856.64,1.99,0,-8437,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1585,23.50,1.58,12,0.25,380.00,5655.00,13870,20240920,-35.62,7100,20240805,25.77,10200,-12.45,20250102,8340,7.07,20250304,13870,-35.62,20240920,7100,25.77,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,110938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8860,70,2,0.80,179378485,20438,20.34,8840,8860,8700,11420,6160,8790,8776.71,1.99,0,-7969,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1573,23.32,1.57,12,0.12,380.00,5655.00,13870,20240920,-36.12,7100,20240805,24.79,10200,-13.14,20250102,8340,6.24,20250304,13870,-36.12,20240920,7100,24.79,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,100940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8750,-40,5,-0.46,132851660,15161,15.09,8840,8850,8700,11420,6160,8790,8762.70,1.99,0,-7659,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1553,23.03,1.55,12,0.09,380.00,5655.00,13870,20240920,-36.91,7100,20240805,23.24,10200,-14.22,20250102,8340,4.92,20250304,13870,-36.91,20240920,7100,23.24,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250306,090943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8780,-10,5,-0.11,81325060,9289,9.24,8840,8850,8700,11420,6160,8790,8754.94,1.99,0,-5003,9056,8922,8736,8602,8416,8990,8670,89,2630,500,6150,10,1,17752276,1559,23.11,1.55,12,0.05,380.00,5655.00,13870,20240920,-36.70,7100,20240805,23.66,10200,-13.92,20250102,8340,5.28,20250304,13870,-36.70,20240920,7100,23.66,20240805,4.52,N,234690,500,88 억,,352428,N,N,0,N,00,N
20250305,160931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8790,330,2,3.90,878369265,100331,43.36,8550,8870,8550,10990,5930,8460,8755.36,1.83,0,20130,8926,8692,8516,8282,8106,8605,8195,89,2530,500,5920,10,1,17752276,1560,23.13,1.55,12,0.57,380.00,5655.00,13870,20240920,-36.63,7100,20240805,23.80,10200,-13.82,20250102,8340,5.40,20250304,13870,-36.63,20240920,7100,23.80,20240805,4.48,N,234690,500,88 억,,324113,N,N,0,N,00,N
20250305,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8770,310,2,3.66,831554475,94986,41.05,8550,8870,8550,10990,5930,8460,8755.30,1.83,0,22016,8926,8692,8516,8282,8106,8605,8195,89,2530,500,5920,10,1,17752276,1557,23.08,1.55,12,0.54,380.00,5655.00,13870,20240920,-36.77,7100,20240805,23.52,10200,-14.02,20250102,8340,5.16,20250304,13870,-36.77,20240920,7100,23.52,20240805,4.48,N,234690,500,88 억,,324113,N,N,0,N,00,N
20250305,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8770,310,2,3.66,765400485,87415,37.78,8550,8870,8550,10990,5930,8460,8756.82,1.83,0,21723,8926,8692,8516,8282,8106,8605,8195,89,2530,500,5920,10,1,17752276,1557,23.08,1.55,12,0.49,380.00,5655.00,13870,20240920,-36.77,7100,20240805,23.52,10200,-14.02,20250102,8340,5.16,20250304,13870,-36.77,20240920,7100,23.52,20240805,4.48,N,234690,500,88 억,,324113,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 160942 55 60.00 KOSDAQ 제약 N N N Y 60 N 8790 0 3 0.00 604480550 68128 67.79 8840 9000 8700 11420 6160 8790 8872.90 1.99 0 -7940 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1560 23.13 1.55 12 0.38 380.00 5655.00 13870 20240920 -36.63 7100 20240805 23.80 10200 -13.82 20250102 8340 5.40 20250304 13870 -36.63 20240920 7100 23.80 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
3 20250306 150941 55 60.00 KOSDAQ 제약 N N N Y 60 N 8800 10 2 0.11 578381400 65161 64.83 8840 9000 8700 11420 6160 8790 8876.21 1.99 0 -8819 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1562 23.16 1.56 12 0.37 380.00 5655.00 13870 20240920 -36.55 7100 20240805 23.94 10200 -13.73 20250102 8340 5.52 20250304 13870 -36.55 20240920 7100 23.94 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
4 20250306 140940 55 60.00 KOSDAQ 제약 N N N Y 60 N 8930 140 2 1.59 529918705 59692 59.39 8840 9000 8700 11420 6160 8790 8877.57 1.99 0 -5912 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1585 23.50 1.58 12 0.34 380.00 5655.00 13870 20240920 -35.62 7100 20240805 25.77 10200 -12.45 20250102 8340 7.07 20250304 13870 -35.62 20240920 7100 25.77 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
5 20250306 130942 55 60.00 KOSDAQ 제약 N N N Y 60 N 8960 170 2 1.93 493411765 55602 55.32 8840 9000 8700 11420 6160 8790 8874.01 1.99 0 -3915 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1591 23.58 1.58 12 0.31 380.00 5655.00 13870 20240920 -35.40 7100 20240805 26.20 10200 -12.16 20250102 8340 7.43 20250304 13870 -35.40 20240920 7100 26.20 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
6 20250306 120941 55 60.00 KOSDAQ 제약 N N N Y 60 N 8930 140 2 1.59 387459485 43748 43.53 8840 9000 8700 11420 6160 8790 8856.64 1.99 0 -8437 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1585 23.50 1.58 12 0.25 380.00 5655.00 13870 20240920 -35.62 7100 20240805 25.77 10200 -12.45 20250102 8340 7.07 20250304 13870 -35.62 20240920 7100 25.77 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
7 20250306 110938 55 60.00 KOSDAQ 제약 N N N Y 60 N 8860 70 2 0.80 179378485 20438 20.34 8840 8860 8700 11420 6160 8790 8776.71 1.99 0 -7969 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1573 23.32 1.57 12 0.12 380.00 5655.00 13870 20240920 -36.12 7100 20240805 24.79 10200 -13.14 20250102 8340 6.24 20250304 13870 -36.12 20240920 7100 24.79 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
8 20250306 100940 55 60.00 KOSDAQ 제약 N N N Y 60 N 8750 -40 5 -0.46 132851660 15161 15.09 8840 8850 8700 11420 6160 8790 8762.70 1.99 0 -7659 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1553 23.03 1.55 12 0.09 380.00 5655.00 13870 20240920 -36.91 7100 20240805 23.24 10200 -14.22 20250102 8340 4.92 20250304 13870 -36.91 20240920 7100 23.24 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
9 20250306 090943 55 60.00 KOSDAQ 제약 N N N Y 60 N 8780 -10 5 -0.11 81325060 9289 9.24 8840 8850 8700 11420 6160 8790 8754.94 1.99 0 -5003 9056 8922 8736 8602 8416 8990 8670 89 2630 500 6150 10 1 17752276 1559 23.11 1.55 12 0.05 380.00 5655.00 13870 20240920 -36.70 7100 20240805 23.66 10200 -13.92 20250102 8340 5.28 20250304 13870 -36.70 20240920 7100 23.66 20240805 4.52 N 234690 500 88 억 352428 N N 0 N 00 N
10 20250305 160931 55 60.00 KOSDAQ 제약 N N N Y 60 N 8790 330 2 3.90 878369265 100331 43.36 8550 8870 8550 10990 5930 8460 8755.36 1.83 0 20130 8926 8692 8516 8282 8106 8605 8195 89 2530 500 5920 10 1 17752276 1560 23.13 1.55 12 0.57 380.00 5655.00 13870 20240920 -36.63 7100 20240805 23.80 10200 -13.82 20250102 8340 5.40 20250304 13870 -36.63 20240920 7100 23.80 20240805 4.48 N 234690 500 88 억 324113 N N 0 N 00 N
11 20250305 150934 55 60.00 KOSDAQ 제약 N N N Y 60 N 8770 310 2 3.66 831554475 94986 41.05 8550 8870 8550 10990 5930 8460 8755.30 1.83 0 22016 8926 8692 8516 8282 8106 8605 8195 89 2530 500 5920 10 1 17752276 1557 23.08 1.55 12 0.54 380.00 5655.00 13870 20240920 -36.77 7100 20240805 23.52 10200 -14.02 20250102 8340 5.16 20250304 13870 -36.77 20240920 7100 23.52 20240805 4.48 N 234690 500 88 억 324113 N N 0 N 00 N
12 20250305 140933 55 60.00 KOSDAQ 제약 N N N Y 60 N 8770 310 2 3.66 765400485 87415 37.78 8550 8870 8550 10990 5930 8460 8756.82 1.83 0 21723 8926 8692 8516 8282 8106 8605 8195 89 2530 500 5920 10 1 17752276 1557 23.08 1.55 12 0.49 380.00 5655.00 13870 20240920 -36.77 7100 20240805 23.52 10200 -14.02 20250102 8340 5.16 20250304 13870 -36.77 20240920 7100 23.52 20240805 4.48 N 234690 500 88 억 324113 N N 0 N 00 N