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
307750/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
20250306,161048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,-70,5,-2.07,118325142,35491,79.62,3360,3400,3310,4390,2370,3380,3333.95,0.29,0,-12911,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1624,33.78,1.68,12,0.07,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3250,1.85,20250203,6870,-51.82,20240321,3115,6.26,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,151048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,-60,5,-1.78,105325407,31569,70.82,3360,3400,3320,4390,2370,3380,3336.36,0.29,0,-12465,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1629,33.88,1.69,12,0.06,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3250,2.15,20250203,6870,-51.67,20240321,3115,6.58,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3345,-35,5,-1.04,82388350,24672,55.35,3360,3400,3325,4390,2370,3380,3339.35,0.29,0,-8742,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1641,34.13,1.70,12,0.05,98.00,1965.00,7090,20240229,-52.82,3115,20241210,7.38,3945,-15.21,20250117,3250,2.92,20250203,6870,-51.31,20240321,3115,7.38,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,131048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3330,-50,5,-1.48,63724610,19076,42.79,3360,3400,3325,4390,2370,3380,3340.56,0.29,0,-5641,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1634,33.98,1.69,12,0.04,98.00,1965.00,7090,20240229,-53.03,3115,20241210,6.90,3945,-15.59,20250117,3250,2.46,20250203,6870,-51.53,20240321,3115,6.90,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,121047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3340,-40,5,-1.18,53607515,16043,35.99,3360,3400,3325,4390,2370,3380,3341.49,0.29,0,-2704,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1639,34.08,1.70,12,0.03,98.00,1965.00,7090,20240229,-52.89,3115,20241210,7.22,3945,-15.34,20250117,3250,2.77,20250203,6870,-51.38,20240321,3115,7.22,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,111044,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3335,-45,5,-1.33,49011085,14667,32.90,3360,3400,3325,4390,2370,3380,3341.59,0.29,0,-2056,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1636,34.03,1.70,12,0.03,98.00,1965.00,7090,20240229,-52.96,3115,20241210,7.06,3945,-15.46,20250117,3250,2.62,20250203,6870,-51.46,20240321,3115,7.06,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,101047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3350,-30,5,-0.89,33143975,9902,22.21,3360,3400,3330,4390,2370,3380,3347.20,0.29,0,-2694,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1644,34.18,1.70,12,0.02,98.00,1965.00,7090,20240229,-52.75,3115,20241210,7.54,3945,-15.08,20250117,3250,3.08,20250203,6870,-51.24,20240321,3115,7.54,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250306,091051,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3355,-25,5,-0.74,4227225,1258,2.82,3360,3400,3355,4390,2370,3380,3360.27,0.29,0,463,3446,3412,3346,3312,3246,3430,3330,49,1010,100,2430,5,1,49069269,1646,34.23,1.71,12,0.00,98.00,1965.00,7090,20240229,-52.68,3115,20241210,7.70,3945,-14.96,20250117,3250,3.23,20250203,6870,-51.16,20240321,3115,7.70,20241210,1.63,N,307750,100,49 억,,141623,N,N,0,N,00,N
20250305,161035,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,45,2,1.35,148855019,44577,72.53,3280,3380,3280,4335,2335,3335,3339.28,0.24,0,22708,3471,3402,3366,3297,3261,3385,3280,49,1000,100,2400,5,1,49069269,1659,34.49,1.72,12,0.09,98.00,1965.00,7090,20240229,-52.33,3115,20241210,8.51,3945,-14.32,20250117,3250,4.00,20250203,6870,-50.80,20240321,3115,8.51,20241210,1.65,N,307750,100,49 억,,118687,N,N,0,N,00,N
20250305,151040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3365,30,2,0.90,141949459,42527,69.19,3280,3365,3280,4335,2335,3335,3337.87,0.24,0,21284,3471,3402,3366,3297,3261,3385,3280,49,1000,100,2400,5,1,49069269,1651,34.34,1.71,12,0.09,98.00,1965.00,7090,20240229,-52.54,3115,20241210,8.03,3945,-14.70,20250117,3250,3.54,20250203,6870,-51.02,20240321,3115,8.03,20241210,1.65,N,307750,100,49 억,,118687,N,N,0,N,00,N
20250305,141039,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3350,15,2,0.45,124551124,37343,60.76,3280,3365,3280,4335,2335,3335,3335.33,0.24,0,19292,3471,3402,3366,3297,3261,3385,3280,49,1000,100,2400,5,1,49069269,1644,34.18,1.70,12,0.08,98.00,1965.00,7090,20240229,-52.75,3115,20241210,7.54,3945,-15.08,20250117,3250,3.08,20250203,6870,-51.24,20240321,3115,7.54,20241210,1.65,N,307750,100,49 억,,118687,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 161048 55 60.00 KOSDAQ 제약 N N N Y 60 N 3310 -70 5 -2.07 118325142 35491 79.62 3360 3400 3310 4390 2370 3380 3333.95 0.29 0 -12911 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1624 33.78 1.68 12 0.07 98.00 1965.00 7090 20240229 -53.31 3115 20241210 6.26 3945 -16.10 20250117 3250 1.85 20250203 6870 -51.82 20240321 3115 6.26 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
3 20250306 151048 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 -60 5 -1.78 105325407 31569 70.82 3360 3400 3320 4390 2370 3380 3336.36 0.29 0 -12465 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1629 33.88 1.69 12 0.06 98.00 1965.00 7090 20240229 -53.17 3115 20241210 6.58 3945 -15.84 20250117 3250 2.15 20250203 6870 -51.67 20240321 3115 6.58 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
4 20250306 141048 55 60.00 KOSDAQ 제약 N N N Y 60 N 3345 -35 5 -1.04 82388350 24672 55.35 3360 3400 3325 4390 2370 3380 3339.35 0.29 0 -8742 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1641 34.13 1.70 12 0.05 98.00 1965.00 7090 20240229 -52.82 3115 20241210 7.38 3945 -15.21 20250117 3250 2.92 20250203 6870 -51.31 20240321 3115 7.38 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
5 20250306 131048 55 60.00 KOSDAQ 제약 N N N Y 60 N 3330 -50 5 -1.48 63724610 19076 42.79 3360 3400 3325 4390 2370 3380 3340.56 0.29 0 -5641 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1634 33.98 1.69 12 0.04 98.00 1965.00 7090 20240229 -53.03 3115 20241210 6.90 3945 -15.59 20250117 3250 2.46 20250203 6870 -51.53 20240321 3115 6.90 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
6 20250306 121047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3340 -40 5 -1.18 53607515 16043 35.99 3360 3400 3325 4390 2370 3380 3341.49 0.29 0 -2704 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1639 34.08 1.70 12 0.03 98.00 1965.00 7090 20240229 -52.89 3115 20241210 7.22 3945 -15.34 20250117 3250 2.77 20250203 6870 -51.38 20240321 3115 7.22 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
7 20250306 111044 55 60.00 KOSDAQ 제약 N N N Y 60 N 3335 -45 5 -1.33 49011085 14667 32.90 3360 3400 3325 4390 2370 3380 3341.59 0.29 0 -2056 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1636 34.03 1.70 12 0.03 98.00 1965.00 7090 20240229 -52.96 3115 20241210 7.06 3945 -15.46 20250117 3250 2.62 20250203 6870 -51.46 20240321 3115 7.06 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
8 20250306 101047 55 60.00 KOSDAQ 제약 N N N Y 60 N 3350 -30 5 -0.89 33143975 9902 22.21 3360 3400 3330 4390 2370 3380 3347.20 0.29 0 -2694 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1644 34.18 1.70 12 0.02 98.00 1965.00 7090 20240229 -52.75 3115 20241210 7.54 3945 -15.08 20250117 3250 3.08 20250203 6870 -51.24 20240321 3115 7.54 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
9 20250306 091051 55 60.00 KOSDAQ 제약 N N N Y 60 N 3355 -25 5 -0.74 4227225 1258 2.82 3360 3400 3355 4390 2370 3380 3360.27 0.29 0 463 3446 3412 3346 3312 3246 3430 3330 49 1010 100 2430 5 1 49069269 1646 34.23 1.71 12 0.00 98.00 1965.00 7090 20240229 -52.68 3115 20241210 7.70 3945 -14.96 20250117 3250 3.23 20250203 6870 -51.16 20240321 3115 7.70 20241210 1.63 N 307750 100 49 억 141623 N N 0 N 00 N
10 20250305 161035 55 60.00 KOSDAQ 제약 N N N Y 60 N 3380 45 2 1.35 148855019 44577 72.53 3280 3380 3280 4335 2335 3335 3339.28 0.24 0 22708 3471 3402 3366 3297 3261 3385 3280 49 1000 100 2400 5 1 49069269 1659 34.49 1.72 12 0.09 98.00 1965.00 7090 20240229 -52.33 3115 20241210 8.51 3945 -14.32 20250117 3250 4.00 20250203 6870 -50.80 20240321 3115 8.51 20241210 1.65 N 307750 100 49 억 118687 N N 0 N 00 N
11 20250305 151040 55 60.00 KOSDAQ 제약 N N N Y 60 N 3365 30 2 0.90 141949459 42527 69.19 3280 3365 3280 4335 2335 3335 3337.87 0.24 0 21284 3471 3402 3366 3297 3261 3385 3280 49 1000 100 2400 5 1 49069269 1651 34.34 1.71 12 0.09 98.00 1965.00 7090 20240229 -52.54 3115 20241210 8.03 3945 -14.70 20250117 3250 3.54 20250203 6870 -51.02 20240321 3115 8.03 20241210 1.65 N 307750 100 49 억 118687 N N 0 N 00 N
12 20250305 141039 55 60.00 KOSDAQ 제약 N N N Y 60 N 3350 15 2 0.45 124551124 37343 60.76 3280 3365 3280 4335 2335 3335 3335.33 0.24 0 19292 3471 3402 3366 3297 3261 3385 3280 49 1000 100 2400 5 1 49069269 1644 34.18 1.70 12 0.08 98.00 1965.00 7090 20240229 -52.75 3115 20241210 7.54 3945 -15.08 20250117 3250 3.08 20250203 6870 -51.24 20240321 3115 7.54 20241210 1.65 N 307750 100 49 억 118687 N N 0 N 00 N