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
243070/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
20250306,160951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,268725300,10558,80.80,25550,25600,25250,32750,17650,25200,25452.29,19.03,0,37,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3037,6.02,0.91,12,0.09,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36450,-30.45,20240306,21800,16.28,20241210,0.92,N,243070,500,59 억,,2279348,N,N,1,N,00,N
20250306,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,256182250,10064,77.02,25550,25600,25250,32750,17650,25200,25455.31,19.03,0,-318,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3037,6.02,0.91,12,0.08,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36450,-30.45,20240306,21800,16.28,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,140949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25550,350,2,1.39,187545050,7375,56.44,25550,25600,25250,32750,17650,25200,25429.84,19.03,0,124,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3061,6.06,0.92,12,0.06,4213.00,27727.00,38200,20240223,-33.12,21800,20241210,17.20,28450,-10.19,20250108,23900,6.90,20250203,36450,-29.90,20240306,21800,17.20,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,130950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,132215850,5207,39.85,25550,25550,25250,32750,17650,25200,25391.94,19.03,0,173,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3043,6.03,0.92,12,0.04,4213.00,27727.00,38200,20240223,-33.51,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,36450,-30.32,20240306,21800,16.51,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,120950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,96590450,3803,29.10,25550,25550,25250,32750,17650,25200,25398.49,19.03,0,278,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3043,6.03,0.92,12,0.03,4213.00,27727.00,38200,20240223,-33.51,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,36450,-30.32,20240306,21800,16.51,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,110947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25400,200,2,0.79,73917700,2911,22.28,25550,25550,25250,32750,17650,25200,25392.55,19.03,0,273,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3043,6.03,0.92,12,0.02,4213.00,27727.00,38200,20240223,-33.51,21800,20241210,16.51,28450,-10.72,20250108,23900,6.28,20250203,36450,-30.32,20240306,21800,16.51,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,100949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25300,100,2,0.40,56138550,2209,16.91,25550,25550,25250,32750,17650,25200,25413.56,19.03,0,188,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3031,6.01,0.91,12,0.02,4213.00,27727.00,38200,20240223,-33.77,21800,20241210,16.06,28450,-11.07,20250108,23900,5.86,20250203,36450,-30.59,20240306,21800,16.06,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250306,090952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25350,150,2,0.60,4699900,185,1.42,25550,25550,25350,32750,17650,25200,25404.86,19.03,0,60,25700,25450,25250,25000,24800,25575,25125,60,7550,500,18640,50,1,11979665,3037,6.02,0.91,12,0.00,4213.00,27727.00,38200,20240223,-33.64,21800,20241210,16.28,28450,-10.90,20250108,23900,6.07,20250203,36450,-30.45,20240306,21800,16.28,20241210,0.92,N,243070,500,59 억,,2279348,N,N,52,N,00,N
20250305,160940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25200,200,2,0.80,329606375,13024,115.10,25100,25500,25050,32500,17500,25000,25307.63,19.01,0,370,25400,25200,24900,24700,24400,25300,24800,60,7500,500,18500,50,1,11979665,3019,5.98,0.91,12,0.11,4213.00,27727.00,38200,20240223,-34.03,21800,20241210,15.60,28450,-11.42,20250108,23900,5.44,20250203,36450,-30.86,20240305,21800,15.60,20241210,0.91,N,243070,500,59 억,,2276878,N,N,49,N,00,N
20250305,150943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,250,2,1.00,301347375,11903,105.20,25100,25500,25050,32500,17500,25000,25316.93,19.01,0,381,25400,25200,24900,24700,24400,25300,24800,60,7500,500,18500,50,1,11979665,3025,5.99,0.91,12,0.10,4213.00,27727.00,38200,20240223,-33.90,21800,20241210,15.83,28450,-11.25,20250108,23900,5.65,20250203,36450,-30.73,20240305,21800,15.83,20241210,0.91,N,243070,500,59 억,,2276878,N,N,56,N,00,N
20250305,140942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,25250,250,2,1.00,252666875,9977,88.17,25100,25500,25050,32500,17500,25000,25324.93,19.01,0,548,25400,25200,24900,24700,24400,25300,24800,60,7500,500,18500,50,1,11979665,3025,5.99,0.91,12,0.08,4213.00,27727.00,38200,20240223,-33.90,21800,20241210,15.83,28450,-11.25,20250108,23900,5.65,20250203,36450,-30.73,20240305,21800,15.83,20241210,0.91,N,243070,500,59 억,,2276878,N,N,56,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 160951 55 60.00 KOSDAQ 제약 N N N Y 60 N 25350 150 2 0.60 268725300 10558 80.80 25550 25600 25250 32750 17650 25200 25452.29 19.03 0 37 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3037 6.02 0.91 12 0.09 4213.00 27727.00 38200 20240223 -33.64 21800 20241210 16.28 28450 -10.90 20250108 23900 6.07 20250203 36450 -30.45 20240306 21800 16.28 20241210 0.92 N 243070 500 59 억 2279348 N N 1 N 00 N
3 20250306 150950 55 60.00 KOSDAQ 제약 N N N Y 60 N 25350 150 2 0.60 256182250 10064 77.02 25550 25600 25250 32750 17650 25200 25455.31 19.03 0 -318 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3037 6.02 0.91 12 0.08 4213.00 27727.00 38200 20240223 -33.64 21800 20241210 16.28 28450 -10.90 20250108 23900 6.07 20250203 36450 -30.45 20240306 21800 16.28 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
4 20250306 140949 55 60.00 KOSDAQ 제약 N N N Y 60 N 25550 350 2 1.39 187545050 7375 56.44 25550 25600 25250 32750 17650 25200 25429.84 19.03 0 124 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3061 6.06 0.92 12 0.06 4213.00 27727.00 38200 20240223 -33.12 21800 20241210 17.20 28450 -10.19 20250108 23900 6.90 20250203 36450 -29.90 20240306 21800 17.20 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
5 20250306 130950 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 200 2 0.79 132215850 5207 39.85 25550 25550 25250 32750 17650 25200 25391.94 19.03 0 173 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3043 6.03 0.92 12 0.04 4213.00 27727.00 38200 20240223 -33.51 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 36450 -30.32 20240306 21800 16.51 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
6 20250306 120950 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 200 2 0.79 96590450 3803 29.10 25550 25550 25250 32750 17650 25200 25398.49 19.03 0 278 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3043 6.03 0.92 12 0.03 4213.00 27727.00 38200 20240223 -33.51 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 36450 -30.32 20240306 21800 16.51 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
7 20250306 110947 55 60.00 KOSDAQ 제약 N N N Y 60 N 25400 200 2 0.79 73917700 2911 22.28 25550 25550 25250 32750 17650 25200 25392.55 19.03 0 273 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3043 6.03 0.92 12 0.02 4213.00 27727.00 38200 20240223 -33.51 21800 20241210 16.51 28450 -10.72 20250108 23900 6.28 20250203 36450 -30.32 20240306 21800 16.51 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
8 20250306 100949 55 60.00 KOSDAQ 제약 N N N Y 60 N 25300 100 2 0.40 56138550 2209 16.91 25550 25550 25250 32750 17650 25200 25413.56 19.03 0 188 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3031 6.01 0.91 12 0.02 4213.00 27727.00 38200 20240223 -33.77 21800 20241210 16.06 28450 -11.07 20250108 23900 5.86 20250203 36450 -30.59 20240306 21800 16.06 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
9 20250306 090952 55 60.00 KOSDAQ 제약 N N N Y 60 N 25350 150 2 0.60 4699900 185 1.42 25550 25550 25350 32750 17650 25200 25404.86 19.03 0 60 25700 25450 25250 25000 24800 25575 25125 60 7550 500 18640 50 1 11979665 3037 6.02 0.91 12 0.00 4213.00 27727.00 38200 20240223 -33.64 21800 20241210 16.28 28450 -10.90 20250108 23900 6.07 20250203 36450 -30.45 20240306 21800 16.28 20241210 0.92 N 243070 500 59 억 2279348 N N 52 N 00 N
10 20250305 160940 55 60.00 KOSDAQ 제약 N N N Y 60 N 25200 200 2 0.80 329606375 13024 115.10 25100 25500 25050 32500 17500 25000 25307.63 19.01 0 370 25400 25200 24900 24700 24400 25300 24800 60 7500 500 18500 50 1 11979665 3019 5.98 0.91 12 0.11 4213.00 27727.00 38200 20240223 -34.03 21800 20241210 15.60 28450 -11.42 20250108 23900 5.44 20250203 36450 -30.86 20240305 21800 15.60 20241210 0.91 N 243070 500 59 억 2276878 N N 49 N 00 N
11 20250305 150943 55 60.00 KOSDAQ 제약 N N N Y 60 N 25250 250 2 1.00 301347375 11903 105.20 25100 25500 25050 32500 17500 25000 25316.93 19.01 0 381 25400 25200 24900 24700 24400 25300 24800 60 7500 500 18500 50 1 11979665 3025 5.99 0.91 12 0.10 4213.00 27727.00 38200 20240223 -33.90 21800 20241210 15.83 28450 -11.25 20250108 23900 5.65 20250203 36450 -30.73 20240305 21800 15.83 20241210 0.91 N 243070 500 59 억 2276878 N N 56 N 00 N
12 20250305 140942 55 60.00 KOSDAQ 제약 N N N Y 60 N 25250 250 2 1.00 252666875 9977 88.17 25100 25500 25050 32500 17500 25000 25324.93 19.01 0 548 25400 25200 24900 24700 24400 25300 24800 60 7500 500 18500 50 1 11979665 3025 5.99 0.91 12 0.08 4213.00 27727.00 38200 20240223 -33.90 21800 20241210 15.83 28450 -11.25 20250108 23900 5.65 20250203 36450 -30.73 20240305 21800 15.83 20241210 0.91 N 243070 500 59 억 2276878 N N 56 N 00 N