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
340570/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
20250306,161115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82000,-100,5,-0.12,3210078000,39078,37.58,81200,83100,80400,106700,57500,82100,82145.53,18.53,0,4615,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6665,24.29,5.07,12,0.48,3376.00,16170.00,85600,20250207,-4.21,45200,20240308,81.42,85600,-4.21,20250207,65700,24.81,20250103,85600,-4.21,20250207,45200,81.42,20240308,1.81,N,340570,500,44 억,,1505903,N,N,8,N,00,N
20250306,151115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,81600,-500,5,-0.61,3127316000,38067,36.61,81200,83100,80400,106700,57500,82100,82152.94,18.53,0,4605,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6632,24.17,5.05,12,0.47,3376.00,16170.00,85600,20250207,-4.67,45200,20240308,80.53,85600,-4.67,20250207,65700,24.20,20250103,85600,-4.67,20250207,45200,80.53,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,141115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82450,350,2,0.43,2580832500,31386,30.18,81200,83100,80400,106700,57500,82100,82228.78,18.53,0,3478,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6702,24.42,5.10,12,0.39,3376.00,16170.00,85600,20250207,-3.68,45200,20240308,82.41,85600,-3.68,20250207,65700,25.49,20250103,85600,-3.68,20250207,45200,82.41,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,131115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82500,400,2,0.49,2175826900,26475,25.46,81200,83100,80400,106700,57500,82100,82184.21,18.53,0,3300,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6706,24.44,5.10,12,0.33,3376.00,16170.00,85600,20250207,-3.62,45200,20240308,82.52,85600,-3.62,20250207,65700,25.57,20250103,85600,-3.62,20250207,45200,82.52,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,121115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82100,0,3,0.00,1804899700,21955,21.11,81200,83100,80400,106700,57500,82100,82209.05,18.53,0,2995,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6673,24.32,5.08,12,0.27,3376.00,16170.00,85600,20250207,-4.09,45200,20240308,81.64,85600,-4.09,20250207,65700,24.96,20250103,85600,-4.09,20250207,45200,81.64,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,111111,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82300,200,2,0.24,1427452800,17361,16.70,81200,83100,80400,106700,57500,82100,82221.81,18.53,0,3337,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6689,24.38,5.09,12,0.21,3376.00,16170.00,85600,20250207,-3.86,45200,20240308,82.08,85600,-3.86,20250207,65700,25.27,20250103,85600,-3.86,20250207,45200,82.08,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,101114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82300,200,2,0.24,1203255900,14639,14.08,81200,83100,80400,106700,57500,82100,82195.23,18.53,0,3672,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6689,24.38,5.09,12,0.18,3376.00,16170.00,85600,20250207,-3.86,45200,20240308,82.08,85600,-3.86,20250207,65700,25.27,20250103,85600,-3.86,20250207,45200,82.08,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250306,091118,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82000,-100,5,-0.12,200175200,2464,2.37,81200,82400,80400,106700,57500,82100,81239.94,18.53,0,25,85566,83832,82166,80432,78766,84700,81300,45,24600,500,60750,100,1,8128000,6665,24.29,5.07,12,0.03,3376.00,16170.00,85600,20250207,-4.21,45200,20240308,81.42,85600,-4.21,20250207,65700,24.81,20250103,85600,-4.21,20250207,45200,81.42,20240308,1.81,N,340570,500,44 억,,1505903,N,N,161,N,00,N
20250305,161101,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82100,100,2,0.12,8531623050,103947,57.74,81100,83900,80500,106600,57400,82000,82076.66,18.36,0,20285,87400,84700,80200,77500,73000,86050,78850,45,24600,500,60680,100,1,8128000,6673,24.32,5.08,12,1.28,3376.00,16170.00,85600,20250207,-4.09,45200,20240308,81.64,85600,-4.09,20250207,65700,24.96,20250103,85600,-4.09,20250207,45200,81.64,20240308,1.78,N,340570,500,44 억,,1492201,N,N,161,N,00,N
20250305,151106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82500,500,2,0.61,8352594650,101771,56.53,81100,83900,80500,106600,57400,82000,82072.45,18.36,0,20111,87400,84700,80200,77500,73000,86050,78850,45,24600,500,60680,100,1,8128000,6706,24.44,5.10,12,1.25,3376.00,16170.00,85600,20250207,-3.62,45200,20240308,82.52,85600,-3.62,20250207,65700,25.57,20250103,85600,-3.62,20250207,45200,82.52,20240308,1.78,N,340570,500,44 억,,1492201,N,N,21,N,00,N
20250305,141106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,82500,500,2,0.61,7765244350,94621,52.56,81100,83900,80500,106600,57400,82000,82066.83,18.36,0,18527,87400,84700,80200,77500,73000,86050,78850,45,24600,500,60680,100,1,8128000,6706,24.44,5.10,12,1.16,3376.00,16170.00,85600,20250207,-3.62,45200,20240308,82.52,85600,-3.62,20250207,65700,25.57,20250103,85600,-3.62,20250207,45200,82.52,20240308,1.78,N,340570,500,44 억,,1492201,N,N,21,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 161115 55 40.00 KOSDAQ 제약 N N N Y 40 N 82000 -100 5 -0.12 3210078000 39078 37.58 81200 83100 80400 106700 57500 82100 82145.53 18.53 0 4615 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6665 24.29 5.07 12 0.48 3376.00 16170.00 85600 20250207 -4.21 45200 20240308 81.42 85600 -4.21 20250207 65700 24.81 20250103 85600 -4.21 20250207 45200 81.42 20240308 1.81 N 340570 500 44 억 1505903 N N 8 N 00 N
3 20250306 151115 55 40.00 KOSDAQ 제약 N N N Y 40 N 81600 -500 5 -0.61 3127316000 38067 36.61 81200 83100 80400 106700 57500 82100 82152.94 18.53 0 4605 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6632 24.17 5.05 12 0.47 3376.00 16170.00 85600 20250207 -4.67 45200 20240308 80.53 85600 -4.67 20250207 65700 24.20 20250103 85600 -4.67 20250207 45200 80.53 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
4 20250306 141115 55 40.00 KOSDAQ 제약 N N N Y 40 N 82450 350 2 0.43 2580832500 31386 30.18 81200 83100 80400 106700 57500 82100 82228.78 18.53 0 3478 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6702 24.42 5.10 12 0.39 3376.00 16170.00 85600 20250207 -3.68 45200 20240308 82.41 85600 -3.68 20250207 65700 25.49 20250103 85600 -3.68 20250207 45200 82.41 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
5 20250306 131115 55 40.00 KOSDAQ 제약 N N N Y 40 N 82500 400 2 0.49 2175826900 26475 25.46 81200 83100 80400 106700 57500 82100 82184.21 18.53 0 3300 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6706 24.44 5.10 12 0.33 3376.00 16170.00 85600 20250207 -3.62 45200 20240308 82.52 85600 -3.62 20250207 65700 25.57 20250103 85600 -3.62 20250207 45200 82.52 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
6 20250306 121115 55 40.00 KOSDAQ 제약 N N N Y 40 N 82100 0 3 0.00 1804899700 21955 21.11 81200 83100 80400 106700 57500 82100 82209.05 18.53 0 2995 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6673 24.32 5.08 12 0.27 3376.00 16170.00 85600 20250207 -4.09 45200 20240308 81.64 85600 -4.09 20250207 65700 24.96 20250103 85600 -4.09 20250207 45200 81.64 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
7 20250306 111111 55 40.00 KOSDAQ 제약 N N N Y 40 N 82300 200 2 0.24 1427452800 17361 16.70 81200 83100 80400 106700 57500 82100 82221.81 18.53 0 3337 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6689 24.38 5.09 12 0.21 3376.00 16170.00 85600 20250207 -3.86 45200 20240308 82.08 85600 -3.86 20250207 65700 25.27 20250103 85600 -3.86 20250207 45200 82.08 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
8 20250306 101114 55 40.00 KOSDAQ 제약 N N N Y 40 N 82300 200 2 0.24 1203255900 14639 14.08 81200 83100 80400 106700 57500 82100 82195.23 18.53 0 3672 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6689 24.38 5.09 12 0.18 3376.00 16170.00 85600 20250207 -3.86 45200 20240308 82.08 85600 -3.86 20250207 65700 25.27 20250103 85600 -3.86 20250207 45200 82.08 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
9 20250306 091118 55 40.00 KOSDAQ 제약 N N N Y 40 N 82000 -100 5 -0.12 200175200 2464 2.37 81200 82400 80400 106700 57500 82100 81239.94 18.53 0 25 85566 83832 82166 80432 78766 84700 81300 45 24600 500 60750 100 1 8128000 6665 24.29 5.07 12 0.03 3376.00 16170.00 85600 20250207 -4.21 45200 20240308 81.42 85600 -4.21 20250207 65700 24.81 20250103 85600 -4.21 20250207 45200 81.42 20240308 1.81 N 340570 500 44 억 1505903 N N 161 N 00 N
10 20250305 161101 55 40.00 KOSDAQ 제약 N N N Y 40 N 82100 100 2 0.12 8531623050 103947 57.74 81100 83900 80500 106600 57400 82000 82076.66 18.36 0 20285 87400 84700 80200 77500 73000 86050 78850 45 24600 500 60680 100 1 8128000 6673 24.32 5.08 12 1.28 3376.00 16170.00 85600 20250207 -4.09 45200 20240308 81.64 85600 -4.09 20250207 65700 24.96 20250103 85600 -4.09 20250207 45200 81.64 20240308 1.78 N 340570 500 44 억 1492201 N N 161 N 00 N
11 20250305 151106 55 40.00 KOSDAQ 제약 N N N Y 40 N 82500 500 2 0.61 8352594650 101771 56.53 81100 83900 80500 106600 57400 82000 82072.45 18.36 0 20111 87400 84700 80200 77500 73000 86050 78850 45 24600 500 60680 100 1 8128000 6706 24.44 5.10 12 1.25 3376.00 16170.00 85600 20250207 -3.62 45200 20240308 82.52 85600 -3.62 20250207 65700 25.57 20250103 85600 -3.62 20250207 45200 82.52 20240308 1.78 N 340570 500 44 억 1492201 N N 21 N 00 N
12 20250305 141106 55 40.00 KOSDAQ 제약 N N N Y 40 N 82500 500 2 0.61 7765244350 94621 52.56 81100 83900 80500 106600 57400 82000 82066.83 18.36 0 18527 87400 84700 80200 77500 73000 86050 78850 45 24600 500 60680 100 1 8128000 6706 24.44 5.10 12 1.16 3376.00 16170.00 85600 20250207 -3.62 45200 20240308 82.52 85600 -3.62 20250207 65700 25.57 20250103 85600 -3.62 20250207 45200 82.52 20240308 1.78 N 340570 500 44 억 1492201 N N 21 N 00 N