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
303810/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
20250306,161045,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10000,-680,5,-6.37,3322605660,326887,150.44,10690,10715,9995,13880,7480,10680,10166.11,0.10,0,-7060,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1599,33.44,2.03,12,2.04,299.00,4931.00,16750,20250219,-40.30,9995,20250306,0.05,16750,-40.30,20250219,9995,0.05,20250306,16750,-40.30,20250219,9995,0.05,20250306,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,151045,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10010,-670,5,-6.27,3094951070,304132,139.97,10690,10715,9995,13880,7480,10680,10176.34,0.10,0,-5411,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1601,33.48,2.03,12,1.90,299.00,4931.00,16750,20250219,-40.24,9995,20250306,0.15,16750,-40.24,20250219,9995,0.15,20250306,16750,-40.24,20250219,9995,0.15,20250306,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-570,5,-5.34,2328850750,227690,104.79,10690,10715,10050,13880,7480,10680,10228.16,0.10,0,-5055,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1617,33.81,2.05,12,1.42,299.00,4931.00,16750,20250219,-39.64,10040,20250304,0.70,16750,-39.64,20250219,10040,0.70,20250304,16750,-39.64,20250219,10040,0.70,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,131045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,-540,5,-5.06,2066915540,201724,92.84,10690,10715,10090,13880,7480,10680,10246.25,0.10,0,-4143,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1622,33.91,2.06,12,1.26,299.00,4931.00,16750,20250219,-39.46,10040,20250304,1.00,16750,-39.46,20250219,10040,1.00,20250304,16750,-39.46,20250219,10040,1.00,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10170,-510,5,-4.78,1637953555,159371,73.35,10690,10715,10110,13880,7480,10680,10277.61,0.10,0,-3318,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1626,34.01,2.06,12,1.00,299.00,4931.00,16750,20250219,-39.28,10040,20250304,1.29,16750,-39.28,20250219,10040,1.29,20250304,16750,-39.28,20250219,10040,1.29,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,111041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10250,-430,5,-4.03,1376957680,133817,61.59,10690,10715,10110,13880,7480,10680,10289.86,0.10,0,3024,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1639,34.28,2.08,12,0.84,299.00,4931.00,16750,20250219,-38.81,10040,20250304,2.09,16750,-38.81,20250219,10040,2.09,20250304,16750,-38.81,20250219,10040,2.09,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10180,-500,5,-4.68,1021125510,98788,45.47,10690,10715,10110,13880,7480,10680,10336.53,0.10,0,-286,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1628,34.05,2.06,12,0.62,299.00,4931.00,16750,20250219,-39.22,10040,20250304,1.39,16750,-39.22,20250219,10040,1.39,20250304,16750,-39.22,20250219,10040,1.39,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250306,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10505,-175,5,-1.64,161252400,15185,6.99,10690,10715,10505,13880,7480,10680,10619.19,0.10,0,-1055,11133,10906,10753,10526,10373,10830,10450,80,3200,500,7470,10,1,15992070,1680,35.13,2.13,12,0.09,299.00,4931.00,16750,20250219,-37.28,10040,20250304,4.63,16750,-37.28,20250219,10040,4.63,20250304,16750,-37.28,20250219,10040,4.63,20250304,0.00,N,303810,500,79 억,,15379,N,N,0,N,00,N
20250305,161032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10680,80,2,0.75,2192596285,203085,41.89,10880,10980,10600,13780,7420,10600,10797.44,0.08,0,2208,11306,10952,10496,10142,9686,11005,10195,80,3180,500,7420,10,1,15992070,1708,35.72,2.17,12,1.27,299.00,4931.00,16750,20250219,-36.24,10040,20250304,6.37,16750,-36.24,20250219,10040,6.37,20250304,16750,-36.24,20250219,10040,6.37,20250304,0.00,N,303810,500,79 억,,13239,N,N,0,N,00,N
20250305,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10730,130,2,1.23,2088949075,193392,39.89,10880,10980,10600,13780,7420,10600,10802.06,0.08,0,2873,11306,10952,10496,10142,9686,11005,10195,80,3180,500,7420,10,1,15992070,1716,35.89,2.18,12,1.21,299.00,4931.00,16750,20250219,-35.94,10040,20250304,6.87,16750,-35.94,20250219,10040,6.87,20250304,16750,-35.94,20250219,10040,6.87,20250304,0.00,N,303810,500,79 억,,13239,N,N,0,N,00,N
20250305,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10640,40,2,0.38,1958077415,181158,37.37,10880,10980,10600,13780,7420,10600,10809.14,0.08,0,3977,11306,10952,10496,10142,9686,11005,10195,80,3180,500,7420,10,1,15992070,1702,35.59,2.16,12,1.13,299.00,4931.00,16750,20250219,-36.48,10040,20250304,5.98,16750,-36.48,20250219,10040,5.98,20250304,16750,-36.48,20250219,10040,5.98,20250304,0.00,N,303810,500,79 억,,13239,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 161045 57 100.00 KOSDAQ 신저가 제약 N N N N N 10000 -680 5 -6.37 3322605660 326887 150.44 10690 10715 9995 13880 7480 10680 10166.11 0.10 0 -7060 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1599 33.44 2.03 12 2.04 299.00 4931.00 16750 20250219 -40.30 9995 20250306 0.05 16750 -40.30 20250219 9995 0.05 20250306 16750 -40.30 20250219 9995 0.05 20250306 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
3 20250306 151045 57 100.00 KOSDAQ 신저가 제약 N N N N N 10010 -670 5 -6.27 3094951070 304132 139.97 10690 10715 9995 13880 7480 10680 10176.34 0.10 0 -5411 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1601 33.48 2.03 12 1.90 299.00 4931.00 16750 20250219 -40.24 9995 20250306 0.15 16750 -40.24 20250219 9995 0.15 20250306 16750 -40.24 20250219 9995 0.15 20250306 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
4 20250306 141045 57 100.00 KOSDAQ 제약 N N N N N 10110 -570 5 -5.34 2328850750 227690 104.79 10690 10715 10050 13880 7480 10680 10228.16 0.10 0 -5055 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1617 33.81 2.05 12 1.42 299.00 4931.00 16750 20250219 -39.64 10040 20250304 0.70 16750 -39.64 20250219 10040 0.70 20250304 16750 -39.64 20250219 10040 0.70 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
5 20250306 131045 57 100.00 KOSDAQ 제약 N N N N N 10140 -540 5 -5.06 2066915540 201724 92.84 10690 10715 10090 13880 7480 10680 10246.25 0.10 0 -4143 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1622 33.91 2.06 12 1.26 299.00 4931.00 16750 20250219 -39.46 10040 20250304 1.00 16750 -39.46 20250219 10040 1.00 20250304 16750 -39.46 20250219 10040 1.00 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
6 20250306 121045 57 100.00 KOSDAQ 제약 N N N N N 10170 -510 5 -4.78 1637953555 159371 73.35 10690 10715 10110 13880 7480 10680 10277.61 0.10 0 -3318 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1626 34.01 2.06 12 1.00 299.00 4931.00 16750 20250219 -39.28 10040 20250304 1.29 16750 -39.28 20250219 10040 1.29 20250304 16750 -39.28 20250219 10040 1.29 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
7 20250306 111041 57 100.00 KOSDAQ 제약 N N N N N 10250 -430 5 -4.03 1376957680 133817 61.59 10690 10715 10110 13880 7480 10680 10289.86 0.10 0 3024 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1639 34.28 2.08 12 0.84 299.00 4931.00 16750 20250219 -38.81 10040 20250304 2.09 16750 -38.81 20250219 10040 2.09 20250304 16750 -38.81 20250219 10040 2.09 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
8 20250306 101044 57 100.00 KOSDAQ 제약 N N N N N 10180 -500 5 -4.68 1021125510 98788 45.47 10690 10715 10110 13880 7480 10680 10336.53 0.10 0 -286 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1628 34.05 2.06 12 0.62 299.00 4931.00 16750 20250219 -39.22 10040 20250304 1.39 16750 -39.22 20250219 10040 1.39 20250304 16750 -39.22 20250219 10040 1.39 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
9 20250306 091048 57 100.00 KOSDAQ 제약 N N N N N 10505 -175 5 -1.64 161252400 15185 6.99 10690 10715 10505 13880 7480 10680 10619.19 0.10 0 -1055 11133 10906 10753 10526 10373 10830 10450 80 3200 500 7470 10 1 15992070 1680 35.13 2.13 12 0.09 299.00 4931.00 16750 20250219 -37.28 10040 20250304 4.63 16750 -37.28 20250219 10040 4.63 20250304 16750 -37.28 20250219 10040 4.63 20250304 0.00 N 303810 500 79 억 15379 N N 0 N 00 N
10 20250305 161032 57 100.00 KOSDAQ 제약 N N N N N 10680 80 2 0.75 2192596285 203085 41.89 10880 10980 10600 13780 7420 10600 10797.44 0.08 0 2208 11306 10952 10496 10142 9686 11005 10195 80 3180 500 7420 10 1 15992070 1708 35.72 2.17 12 1.27 299.00 4931.00 16750 20250219 -36.24 10040 20250304 6.37 16750 -36.24 20250219 10040 6.37 20250304 16750 -36.24 20250219 10040 6.37 20250304 0.00 N 303810 500 79 억 13239 N N 0 N 00 N
11 20250305 151037 57 100.00 KOSDAQ 제약 N N N N N 10730 130 2 1.23 2088949075 193392 39.89 10880 10980 10600 13780 7420 10600 10802.06 0.08 0 2873 11306 10952 10496 10142 9686 11005 10195 80 3180 500 7420 10 1 15992070 1716 35.89 2.18 12 1.21 299.00 4931.00 16750 20250219 -35.94 10040 20250304 6.87 16750 -35.94 20250219 10040 6.87 20250304 16750 -35.94 20250219 10040 6.87 20250304 0.00 N 303810 500 79 억 13239 N N 0 N 00 N
12 20250305 141036 57 100.00 KOSDAQ 제약 N N N N N 10640 40 2 0.38 1958077415 181158 37.37 10880 10980 10600 13780 7420 10600 10809.14 0.08 0 3977 11306 10952 10496 10142 9686 11005 10195 80 3180 500 7420 10 1 15992070 1702 35.59 2.16 12 1.13 299.00 4931.00 16750 20250219 -36.48 10040 20250304 5.98 16750 -36.48 20250219 10040 5.98 20250304 16750 -36.48 20250219 10040 5.98 20250304 0.00 N 303810 500 79 억 13239 N N 0 N 00 N