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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15810,-1170,5,-6.89,7128592315,441075,97.64,16690,16920,15560,22050,11890,16980,16162.42,1.25,0,-45925,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2024,-43.20,22.72,12,3.45,-366.00,696.00,29450,20241018,-46.32,9930,20241118,59.21,19800,-20.15,20250204,11730,34.78,20250102,29450,-46.32,20241018,9930,59.21,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,151100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15820,-1160,5,-6.83,6944202440,429438,95.06,16690,16920,15560,22050,11890,16980,16170.44,1.25,0,-45968,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2025,-43.22,22.73,12,3.35,-366.00,696.00,29450,20241018,-46.28,9930,20241118,59.32,19800,-20.10,20250204,11730,34.87,20250102,29450,-46.28,20241018,9930,59.32,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,-1080,5,-6.36,5707731425,351062,77.71,16690,16920,15855,22050,11890,16980,16258.47,1.25,0,-45456,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2035,-43.44,22.84,12,2.74,-366.00,696.00,29450,20241018,-46.01,9930,20241118,60.12,19800,-19.70,20250204,11730,35.55,20250102,29450,-46.01,20241018,9930,60.12,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,131059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15890,-1090,5,-6.42,5032503320,308774,68.35,16690,16920,15860,22050,11890,16980,16298.34,1.25,0,-41853,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2034,-43.42,22.83,12,2.41,-366.00,696.00,29450,20241018,-46.04,9930,20241118,60.02,19800,-19.75,20250204,11730,35.46,20250102,29450,-46.04,20241018,9930,60.02,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,-990,5,-5.83,4587672185,280849,62.17,16690,16920,15860,22050,11890,16980,16335.01,1.25,0,-38783,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2047,-43.69,22.97,12,2.19,-366.00,696.00,29450,20241018,-45.70,9930,20241118,61.03,19800,-19.24,20250204,11730,36.32,20250102,29450,-45.70,20241018,9930,61.03,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,111056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16280,-700,5,-4.12,3137399990,190590,42.19,16690,16920,16210,22050,11890,16980,16461.51,1.25,0,-22490,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2084,-44.48,23.39,12,1.49,-366.00,696.00,29450,20241018,-44.72,9930,20241118,63.95,19800,-17.78,20250204,11730,38.79,20250102,29450,-44.72,20241018,9930,63.95,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,-620,5,-3.65,1723132010,103777,22.97,16690,16920,16360,22050,11890,16980,16604.18,1.25,0,-17962,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2094,-44.70,23.51,12,0.81,-366.00,696.00,29450,20241018,-44.45,9930,20241118,64.75,19800,-17.37,20250204,11730,39.47,20250102,29450,-44.45,20241018,9930,64.75,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
20250307,091101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16710,-270,5,-1.59,358034840,21393,4.74,16690,16920,16410,22050,11890,16980,16736.06,1.25,0,-4208,17980,17480,16860,16360,15740,17730,16610,64,5070,500,11880,10,1,12801009,2139,-45.66,24.01,12,0.17,-366.00,696.00,29450,20241018,-43.26,9930,20241118,68.28,19800,-15.61,20250204,11730,42.46,20250102,29450,-43.26,20241018,9930,68.28,20241118,2.52,N,308430,500,64 억,,160446,N,N,0,N,00,N
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
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 20250307 161057 57 100.00 KOSDAQ 제약 N N N N N 15810 -1170 5 -6.89 7128592315 441075 97.64 16690 16920 15560 22050 11890 16980 16162.42 1.25 0 -45925 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2024 -43.20 22.72 12 3.45 -366.00 696.00 29450 20241018 -46.32 9930 20241118 59.21 19800 -20.15 20250204 11730 34.78 20250102 29450 -46.32 20241018 9930 59.21 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
3 20250307 151100 57 100.00 KOSDAQ 제약 N N N N N 15820 -1160 5 -6.83 6944202440 429438 95.06 16690 16920 15560 22050 11890 16980 16170.44 1.25 0 -45968 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2025 -43.22 22.73 12 3.35 -366.00 696.00 29450 20241018 -46.28 9930 20241118 59.32 19800 -20.10 20250204 11730 34.87 20250102 29450 -46.28 20241018 9930 59.32 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
4 20250307 141057 57 100.00 KOSDAQ 제약 N N N N N 15900 -1080 5 -6.36 5707731425 351062 77.71 16690 16920 15855 22050 11890 16980 16258.47 1.25 0 -45456 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2035 -43.44 22.84 12 2.74 -366.00 696.00 29450 20241018 -46.01 9930 20241118 60.12 19800 -19.70 20250204 11730 35.55 20250102 29450 -46.01 20241018 9930 60.12 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
5 20250307 131059 57 100.00 KOSDAQ 제약 N N N N N 15890 -1090 5 -6.42 5032503320 308774 68.35 16690 16920 15860 22050 11890 16980 16298.34 1.25 0 -41853 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2034 -43.42 22.83 12 2.41 -366.00 696.00 29450 20241018 -46.04 9930 20241118 60.02 19800 -19.75 20250204 11730 35.46 20250102 29450 -46.04 20241018 9930 60.02 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
6 20250307 121058 57 100.00 KOSDAQ 제약 N N N N N 15990 -990 5 -5.83 4587672185 280849 62.17 16690 16920 15860 22050 11890 16980 16335.01 1.25 0 -38783 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2047 -43.69 22.97 12 2.19 -366.00 696.00 29450 20241018 -45.70 9930 20241118 61.03 19800 -19.24 20250204 11730 36.32 20250102 29450 -45.70 20241018 9930 61.03 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
7 20250307 111056 57 100.00 KOSDAQ 제약 N N N N N 16280 -700 5 -4.12 3137399990 190590 42.19 16690 16920 16210 22050 11890 16980 16461.51 1.25 0 -22490 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2084 -44.48 23.39 12 1.49 -366.00 696.00 29450 20241018 -44.72 9930 20241118 63.95 19800 -17.78 20250204 11730 38.79 20250102 29450 -44.72 20241018 9930 63.95 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
8 20250307 101054 57 100.00 KOSDAQ 제약 N N N N N 16360 -620 5 -3.65 1723132010 103777 22.97 16690 16920 16360 22050 11890 16980 16604.18 1.25 0 -17962 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2094 -44.70 23.51 12 0.81 -366.00 696.00 29450 20241018 -44.45 9930 20241118 64.75 19800 -17.37 20250204 11730 39.47 20250102 29450 -44.45 20241018 9930 64.75 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
9 20250307 091101 57 100.00 KOSDAQ 제약 N N N N N 16710 -270 5 -1.59 358034840 21393 4.74 16690 16920 16410 22050 11890 16980 16736.06 1.25 0 -4208 17980 17480 16860 16360 15740 17730 16610 64 5070 500 11880 10 1 12801009 2139 -45.66 24.01 12 0.17 -366.00 696.00 29450 20241018 -43.26 9930 20241118 68.28 19800 -15.61 20250204 11730 42.46 20250102 29450 -43.26 20241018 9930 68.28 20241118 2.52 N 308430 500 64 억 160446 N N 0 N 00 N
10 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
11 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
12 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