ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099430/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
20250313,160736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-80,5,-1.09,4983881255,687166,37.67,7250,7370,7160,9510,5130,7320,7252.81,6.45,0,-46205,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4327,17.20,3.31,12,1.15,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.67,N,099430,500,298 억,,3855776,N,N,66,N,00,N
20250313,150736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-80,5,-1.09,4617241365,636402,34.89,7250,7370,7160,9510,5130,7320,7255.23,6.45,0,-49527,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4327,17.20,3.31,12,1.06,421.00,2188.00,8010,20241223,-9.61,4250,20240604,70.35,7730,-6.34,20250214,6100,18.69,20250210,8010,-9.61,20241223,4250,70.35,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,140735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-90,5,-1.23,4185015290,576952,31.63,7250,7370,7160,9510,5130,7320,7253.66,6.45,0,-33474,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4321,17.17,3.30,12,0.97,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,7730,-6.47,20250214,6100,18.52,20250210,8010,-9.74,20241223,4250,70.12,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,130736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-30,5,-0.41,3384155150,467317,25.62,7250,7360,7160,9510,5130,7320,7241.67,6.45,0,-34009,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4357,17.32,3.33,12,0.78,421.00,2188.00,8010,20241223,-8.99,4250,20240604,71.53,7730,-5.69,20250214,6100,19.51,20250210,8010,-8.99,20241223,4250,71.53,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,120736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,-150,5,-2.05,2669137560,368964,20.23,7250,7360,7160,9510,5130,7320,7234.14,6.45,0,-36173,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4285,17.03,3.28,12,0.62,421.00,2188.00,8010,20241223,-10.49,4250,20240604,68.71,7730,-7.24,20250214,6100,17.54,20250210,8010,-10.49,20241223,4250,68.71,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,110736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7200,-120,5,-1.64,2328326165,321541,17.63,7250,7360,7170,9510,5130,7320,7241.15,6.45,0,-35016,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4303,17.10,3.29,12,0.54,421.00,2188.00,8010,20241223,-10.11,4250,20240604,69.41,7730,-6.86,20250214,6100,18.03,20250210,8010,-10.11,20241223,4250,69.41,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,100735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,-140,5,-1.91,1719603135,237055,13.00,7250,7360,7180,9510,5130,7320,7254.02,6.45,0,-24751,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4291,17.05,3.28,12,0.40,421.00,2188.00,8010,20241223,-10.36,4250,20240604,68.94,7730,-7.12,20250214,6100,17.70,20250210,8010,-10.36,20241223,4250,68.94,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250313,090737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,-40,5,-0.55,320357740,44034,2.41,7250,7330,7250,9510,5130,7320,7275.23,6.45,0,1835,7746,7532,7266,7052,6786,7640,7160,299,2190,500,5120,10,1,59765709,4351,17.29,3.33,12,0.07,421.00,2188.00,8010,20241223,-9.11,4250,20240604,71.29,7730,-5.82,20250214,6100,19.34,20250210,8010,-9.11,20241223,4250,71.29,20240604,7.67,N,099430,500,298 억,,3855776,N,N,314,N,00,N
20250312,160731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7320,380,2,5.48,13301664140,1818367,175.78,7000,7480,7000,9020,4860,6940,7315.16,6.07,0,227940,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4375,17.39,3.35,12,3.04,421.00,2188.00,8010,20241223,-8.61,4250,20240604,72.24,7730,-5.30,20250214,6100,20.00,20250210,8010,-8.61,20241223,4250,72.24,20240604,7.88,N,099430,500,298 억,,3627301,N,N,314,N,00,N
20250312,150733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,390,2,5.62,12556743390,1716890,165.97,7000,7480,7000,9020,4860,6940,7313.66,6.07,0,224155,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4381,17.41,3.35,12,2.87,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7730,-5.17,20250214,6100,20.16,20250210,8010,-8.49,20241223,4250,72.47,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,N,00,N
20250312,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,360,2,5.19,11245521245,1537161,148.60,7000,7480,7000,9020,4860,6940,7315.77,6.07,0,232439,7213,7076,6893,6756,6573,6985,6665,299,2080,500,4850,10,1,59765709,4363,17.34,3.34,12,2.57,421.00,2188.00,8010,20241223,-8.86,4250,20240604,71.76,7730,-5.56,20250214,6100,19.67,20250210,8010,-8.86,20241223,4250,71.76,20240604,7.88,N,099430,500,298 억,,3627301,N,N,8,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 20250313 160736 55 40.00 KOSDAQ 제약 N N N Y 40 N 7240 -80 5 -1.09 4983881255 687166 37.67 7250 7370 7160 9510 5130 7320 7252.81 6.45 0 -46205 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4327 17.20 3.31 12 1.15 421.00 2188.00 8010 20241223 -9.61 4250 20240604 70.35 7730 -6.34 20250214 6100 18.69 20250210 8010 -9.61 20241223 4250 70.35 20240604 7.67 N 099430 500 298 억 3855776 N N 66 N 00 N
3 20250313 150736 55 40.00 KOSDAQ 제약 N N N Y 40 N 7240 -80 5 -1.09 4617241365 636402 34.89 7250 7370 7160 9510 5130 7320 7255.23 6.45 0 -49527 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4327 17.20 3.31 12 1.06 421.00 2188.00 8010 20241223 -9.61 4250 20240604 70.35 7730 -6.34 20250214 6100 18.69 20250210 8010 -9.61 20241223 4250 70.35 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
4 20250313 140735 55 40.00 KOSDAQ 제약 N N N Y 40 N 7230 -90 5 -1.23 4185015290 576952 31.63 7250 7370 7160 9510 5130 7320 7253.66 6.45 0 -33474 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4321 17.17 3.30 12 0.97 421.00 2188.00 8010 20241223 -9.74 4250 20240604 70.12 7730 -6.47 20250214 6100 18.52 20250210 8010 -9.74 20241223 4250 70.12 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
5 20250313 130736 55 40.00 KOSDAQ 제약 N N N Y 40 N 7290 -30 5 -0.41 3384155150 467317 25.62 7250 7360 7160 9510 5130 7320 7241.67 6.45 0 -34009 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4357 17.32 3.33 12 0.78 421.00 2188.00 8010 20241223 -8.99 4250 20240604 71.53 7730 -5.69 20250214 6100 19.51 20250210 8010 -8.99 20241223 4250 71.53 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
6 20250313 120736 55 40.00 KOSDAQ 제약 N N N Y 40 N 7170 -150 5 -2.05 2669137560 368964 20.23 7250 7360 7160 9510 5130 7320 7234.14 6.45 0 -36173 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4285 17.03 3.28 12 0.62 421.00 2188.00 8010 20241223 -10.49 4250 20240604 68.71 7730 -7.24 20250214 6100 17.54 20250210 8010 -10.49 20241223 4250 68.71 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
7 20250313 110736 55 40.00 KOSDAQ 제약 N N N Y 40 N 7200 -120 5 -1.64 2328326165 321541 17.63 7250 7360 7170 9510 5130 7320 7241.15 6.45 0 -35016 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4303 17.10 3.29 12 0.54 421.00 2188.00 8010 20241223 -10.11 4250 20240604 69.41 7730 -6.86 20250214 6100 18.03 20250210 8010 -10.11 20241223 4250 69.41 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
8 20250313 100735 55 40.00 KOSDAQ 제약 N N N Y 40 N 7180 -140 5 -1.91 1719603135 237055 13.00 7250 7360 7180 9510 5130 7320 7254.02 6.45 0 -24751 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4291 17.05 3.28 12 0.40 421.00 2188.00 8010 20241223 -10.36 4250 20240604 68.94 7730 -7.12 20250214 6100 17.70 20250210 8010 -10.36 20241223 4250 68.94 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
9 20250313 090737 55 40.00 KOSDAQ 제약 N N N Y 40 N 7280 -40 5 -0.55 320357740 44034 2.41 7250 7330 7250 9510 5130 7320 7275.23 6.45 0 1835 7746 7532 7266 7052 6786 7640 7160 299 2190 500 5120 10 1 59765709 4351 17.29 3.33 12 0.07 421.00 2188.00 8010 20241223 -9.11 4250 20240604 71.29 7730 -5.82 20250214 6100 19.34 20250210 8010 -9.11 20241223 4250 71.29 20240604 7.67 N 099430 500 298 억 3855776 N N 314 N 00 N
10 20250312 160731 55 40.00 KOSDAQ 제약 N N N Y 40 N 7320 380 2 5.48 13301664140 1818367 175.78 7000 7480 7000 9020 4860 6940 7315.16 6.07 0 227940 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4375 17.39 3.35 12 3.04 421.00 2188.00 8010 20241223 -8.61 4250 20240604 72.24 7730 -5.30 20250214 6100 20.00 20250210 8010 -8.61 20241223 4250 72.24 20240604 7.88 N 099430 500 298 억 3627301 N N 314 N 00 N
11 20250312 150733 55 40.00 KOSDAQ 제약 N N N Y 40 N 7330 390 2 5.62 12556743390 1716890 165.97 7000 7480 7000 9020 4860 6940 7313.66 6.07 0 224155 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4381 17.41 3.35 12 2.87 421.00 2188.00 8010 20241223 -8.49 4250 20240604 72.47 7730 -5.17 20250214 6100 20.16 20250210 8010 -8.49 20241223 4250 72.47 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N
12 20250312 140731 55 40.00 KOSDAQ 제약 N N N Y 40 N 7300 360 2 5.19 11245521245 1537161 148.60 7000 7480 7000 9020 4860 6940 7315.77 6.07 0 232439 7213 7076 6893 6756 6573 6985 6665 299 2080 500 4850 10 1 59765709 4363 17.34 3.34 12 2.57 421.00 2188.00 8010 20241223 -8.86 4250 20240604 71.76 7730 -5.56 20250214 6100 19.67 20250210 8010 -8.86 20241223 4250 71.76 20240604 7.88 N 099430 500 298 억 3627301 N N 8 N 00 N