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
308430/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
20250306,161050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16980,440,2,2.66,7556273800,447985,21.19,16670,17360,16240,21500,11580,16540,16867.84,0.85,0,33580,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2174,-46.39,24.40,12,3.50,-366.00,696.00,29450,20241018,-42.34,9930,20241118,71.00,19800,-14.24,20250204,11730,44.76,20250102,29450,-42.34,20241018,9930,71.00,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,350,2,2.12,7331268840,434705,20.56,16670,17360,16240,21500,11580,16540,16865.58,0.85,0,33648,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2162,-46.15,24.27,12,3.40,-366.00,696.00,29450,20241018,-42.65,9930,20241118,70.09,19800,-14.70,20250204,11730,43.99,20250102,29450,-42.65,20241018,9930,70.09,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17100,560,2,3.39,6742169700,399983,18.92,16670,17360,16240,21500,11580,16540,16856.83,0.85,0,32966,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2189,-46.72,24.57,12,3.12,-366.00,696.00,29450,20241018,-41.94,9930,20241118,72.21,19800,-13.64,20250204,11730,45.78,20250102,29450,-41.94,20241018,9930,72.21,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17250,710,2,4.29,6127548925,364097,17.22,16670,17360,16240,21500,11580,16540,16830.13,0.85,0,34944,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2208,-47.13,24.78,12,2.84,-366.00,696.00,29450,20241018,-41.43,9930,20241118,73.72,19800,-12.88,20250204,11730,47.06,20250102,29450,-41.43,20241018,9930,73.72,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16780,240,2,1.45,4389937255,262932,12.44,16670,17080,16240,21500,11580,16540,16696.61,0.85,0,12769,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2148,-45.85,24.11,12,2.05,-366.00,696.00,29450,20241018,-43.02,9930,20241118,68.98,19800,-15.25,20250204,11730,43.05,20250102,29450,-43.02,20241018,9930,68.98,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17060,520,2,3.14,3804934635,228165,10.79,16670,17060,16240,21500,11580,16540,16676.76,0.85,0,21261,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2184,-46.61,24.51,12,1.78,-366.00,696.00,29450,20241018,-42.07,9930,20241118,71.80,19800,-13.84,20250204,11730,45.44,20250102,29450,-42.07,20241018,9930,71.80,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,101048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16660,120,2,0.73,2474057080,149437,7.07,16670,17030,16240,21500,11580,16540,16555.95,0.85,0,10732,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2133,-45.52,23.94,12,1.17,-366.00,696.00,29450,20241018,-43.43,9930,20241118,67.77,19800,-15.86,20250204,11730,42.03,20250102,29450,-43.43,20241018,9930,67.77,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250306,091053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16340,-200,5,-1.21,872530870,52973,2.51,16670,16820,16240,21500,11580,16540,16470.09,0.85,0,8819,20513,18526,17513,15526,14513,18020,15020,64,4960,500,11570,10,1,12801009,2092,-44.64,23.48,12,0.41,-366.00,696.00,29450,20241018,-44.52,9930,20241118,64.55,19800,-17.47,20250204,11730,39.30,20250102,29450,-44.52,20241018,9930,64.55,20241118,2.73,N,308430,500,64 억,,109096,N,N,0,N,00,N
20250305,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16540,-1300,5,-7.29,37742245835,2096365,161.27,18050,19500,16500,23150,12490,17840,18004.59,1.63,0,-101848,19046,18442,17596,16992,16146,18745,17295,64,5310,500,12480,10,1,12801009,2117,-45.19,23.76,12,16.38,-366.00,696.00,29450,20241018,-43.84,9930,20241118,66.57,19800,-16.46,20250204,11730,41.01,20250102,29450,-43.84,20241018,9930,66.57,20241118,2.96,N,308430,500,64 억,,208947,N,N,0,N,00,N
20250305,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16610,-1230,5,-6.89,36924712985,2046948,157.47,18050,19500,16540,23150,12490,17840,18038.91,1.63,0,-97001,19046,18442,17596,16992,16146,18745,17295,64,5310,500,12480,10,1,12801009,2126,-45.38,23.86,12,15.99,-366.00,696.00,29450,20241018,-43.60,9930,20241118,67.27,19800,-16.11,20250204,11730,41.60,20250102,29450,-43.60,20241018,9930,67.27,20241118,2.96,N,308430,500,64 억,,208947,N,N,0,N,00,N
20250305,141041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16640,-1200,5,-6.73,35353029335,1952456,150.20,18050,19500,16630,23150,12490,17840,18106.95,1.63,0,-101113,19046,18442,17596,16992,16146,18745,17295,64,5310,500,12480,10,1,12801009,2130,-45.46,23.91,12,15.25,-366.00,696.00,29450,20241018,-43.50,9930,20241118,67.57,19800,-15.96,20250204,11730,41.86,20250102,29450,-43.50,20241018,9930,67.57,20241118,2.96,N,308430,500,64 억,,208947,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 161050 57 100.00 KOSDAQ 제약 N N N N N 16980 440 2 2.66 7556273800 447985 21.19 16670 17360 16240 21500 11580 16540 16867.84 0.85 0 33580 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2174 -46.39 24.40 12 3.50 -366.00 696.00 29450 20241018 -42.34 9930 20241118 71.00 19800 -14.24 20250204 11730 44.76 20250102 29450 -42.34 20241018 9930 71.00 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
3 20250306 151050 57 100.00 KOSDAQ 제약 N N N N N 16890 350 2 2.12 7331268840 434705 20.56 16670 17360 16240 21500 11580 16540 16865.58 0.85 0 33648 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2162 -46.15 24.27 12 3.40 -366.00 696.00 29450 20241018 -42.65 9930 20241118 70.09 19800 -14.70 20250204 11730 43.99 20250102 29450 -42.65 20241018 9930 70.09 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
4 20250306 141050 57 100.00 KOSDAQ 제약 N N N N N 17100 560 2 3.39 6742169700 399983 18.92 16670 17360 16240 21500 11580 16540 16856.83 0.85 0 32966 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2189 -46.72 24.57 12 3.12 -366.00 696.00 29450 20241018 -41.94 9930 20241118 72.21 19800 -13.64 20250204 11730 45.78 20250102 29450 -41.94 20241018 9930 72.21 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
5 20250306 131050 57 100.00 KOSDAQ 제약 N N N N N 17250 710 2 4.29 6127548925 364097 17.22 16670 17360 16240 21500 11580 16540 16830.13 0.85 0 34944 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2208 -47.13 24.78 12 2.84 -366.00 696.00 29450 20241018 -41.43 9930 20241118 73.72 19800 -12.88 20250204 11730 47.06 20250102 29450 -41.43 20241018 9930 73.72 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
6 20250306 121049 57 100.00 KOSDAQ 제약 N N N N N 16780 240 2 1.45 4389937255 262932 12.44 16670 17080 16240 21500 11580 16540 16696.61 0.85 0 12769 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2148 -45.85 24.11 12 2.05 -366.00 696.00 29450 20241018 -43.02 9930 20241118 68.98 19800 -15.25 20250204 11730 43.05 20250102 29450 -43.02 20241018 9930 68.98 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
7 20250306 111046 57 100.00 KOSDAQ 제약 N N N N N 17060 520 2 3.14 3804934635 228165 10.79 16670 17060 16240 21500 11580 16540 16676.76 0.85 0 21261 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2184 -46.61 24.51 12 1.78 -366.00 696.00 29450 20241018 -42.07 9930 20241118 71.80 19800 -13.84 20250204 11730 45.44 20250102 29450 -42.07 20241018 9930 71.80 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
8 20250306 101048 57 100.00 KOSDAQ 제약 N N N N N 16660 120 2 0.73 2474057080 149437 7.07 16670 17030 16240 21500 11580 16540 16555.95 0.85 0 10732 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2133 -45.52 23.94 12 1.17 -366.00 696.00 29450 20241018 -43.43 9930 20241118 67.77 19800 -15.86 20250204 11730 42.03 20250102 29450 -43.43 20241018 9930 67.77 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
9 20250306 091053 57 100.00 KOSDAQ 제약 N N N N N 16340 -200 5 -1.21 872530870 52973 2.51 16670 16820 16240 21500 11580 16540 16470.09 0.85 0 8819 20513 18526 17513 15526 14513 18020 15020 64 4960 500 11570 10 1 12801009 2092 -44.64 23.48 12 0.41 -366.00 696.00 29450 20241018 -44.52 9930 20241118 64.55 19800 -17.47 20250204 11730 39.30 20250102 29450 -44.52 20241018 9930 64.55 20241118 2.73 N 308430 500 64 억 109096 N N 0 N 00 N
10 20250305 161037 57 100.00 KOSDAQ 제약 N N N N N 16540 -1300 5 -7.29 37742245835 2096365 161.27 18050 19500 16500 23150 12490 17840 18004.59 1.63 0 -101848 19046 18442 17596 16992 16146 18745 17295 64 5310 500 12480 10 1 12801009 2117 -45.19 23.76 12 16.38 -366.00 696.00 29450 20241018 -43.84 9930 20241118 66.57 19800 -16.46 20250204 11730 41.01 20250102 29450 -43.84 20241018 9930 66.57 20241118 2.96 N 308430 500 64 억 208947 N N 0 N 00 N
11 20250305 151042 57 100.00 KOSDAQ 제약 N N N N N 16610 -1230 5 -6.89 36924712985 2046948 157.47 18050 19500 16540 23150 12490 17840 18038.91 1.63 0 -97001 19046 18442 17596 16992 16146 18745 17295 64 5310 500 12480 10 1 12801009 2126 -45.38 23.86 12 15.99 -366.00 696.00 29450 20241018 -43.60 9930 20241118 67.27 19800 -16.11 20250204 11730 41.60 20250102 29450 -43.60 20241018 9930 67.27 20241118 2.96 N 308430 500 64 억 208947 N N 0 N 00 N
12 20250305 141041 57 100.00 KOSDAQ 제약 N N N N N 16640 -1200 5 -6.73 35353029335 1952456 150.20 18050 19500 16630 23150 12490 17840 18106.95 1.63 0 -101113 19046 18442 17596 16992 16146 18745 17295 64 5310 500 12480 10 1 12801009 2130 -45.46 23.91 12 15.25 -366.00 696.00 29450 20241018 -43.50 9930 20241118 67.57 19800 -15.96 20250204 11730 41.86 20250102 29450 -43.50 20241018 9930 67.57 20241118 2.96 N 308430 500 64 억 208947 N N 0 N 00 N