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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102940/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
20250312,160741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36700,1850,2,5.31,7599551325,208302,124.71,34850,38300,33800,45300,24400,34850,36489.87,1.86,0,-5486,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4559,-13.63,3.04,12,1.68,-2692.00,12063.00,38300,20250312,-4.18,16780,20241115,118.71,38300,-4.18,20250312,21050,74.35,20250203,38300,-4.18,20250312,16780,118.71,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,150743,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36600,1750,2,5.02,7464146375,204589,122.49,34850,38300,33800,45300,24400,34850,36490.29,1.86,0,-5765,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4547,-13.60,3.03,12,1.65,-2692.00,12063.00,38300,20250312,-4.44,16780,20241115,118.12,38300,-4.44,20250312,21050,73.87,20250203,38300,-4.44,20250312,16780,118.12,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,140741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36900,2050,2,5.88,7109119525,194912,116.69,34850,38300,33800,45300,24400,34850,36480.44,1.86,0,-3391,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4584,-13.71,3.06,12,1.57,-2692.00,12063.00,38300,20250312,-3.66,16780,20241115,119.90,38300,-3.66,20250312,21050,75.30,20250203,38300,-3.66,20250312,16780,119.90,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,130741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,37000,2150,2,6.17,6771351275,185734,111.20,34850,38300,33800,45300,24400,34850,36464.48,1.86,0,-3366,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4597,-13.74,3.07,12,1.50,-2692.00,12063.00,38300,20250312,-3.39,16780,20241115,120.50,38300,-3.39,20250312,21050,75.77,20250203,38300,-3.39,20250312,16780,120.50,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,120744,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36900,2050,2,5.88,6216934975,170768,102.24,34850,38300,33800,45300,24400,34850,36413.35,1.86,0,-6074,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4584,-13.71,3.06,12,1.37,-2692.00,12063.00,38300,20250312,-3.66,16780,20241115,119.90,38300,-3.66,20250312,21050,75.30,20250203,38300,-3.66,20250312,16780,119.90,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,110738,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36450,1600,2,4.59,5263066800,144971,86.79,34850,38300,33800,45300,24400,34850,36312.67,1.86,0,-3780,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4528,-13.54,3.02,12,1.17,-2692.00,12063.00,38300,20250312,-4.83,16780,20241115,117.22,38300,-4.83,20250312,21050,73.16,20250203,38300,-4.83,20250312,16780,117.22,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,100739,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36650,1800,2,5.16,2052811475,58201,34.84,34850,36650,33800,45300,24400,34850,35277.18,1.86,0,-5866,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4553,-13.61,3.04,12,0.47,-2692.00,12063.00,36650,20250312,0.00,16780,20241115,118.41,36650,0.00,20250312,21050,74.11,20250203,36650,0.00,20250312,16780,118.41,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,090745,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,34200,-650,5,-1.87,482878550,13989,8.38,34850,35050,33800,45300,24400,34850,34497.48,1.86,0,-1965,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4249,-12.70,2.84,12,0.11,-2692.00,12063.00,35050,20250312,-2.43,16780,20241115,103.81,35050,-2.43,20250312,21050,62.47,20250203,35050,-2.43,20250312,16780,103.81,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250311,160735,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,34850,1500,2,4.50,5640343000,166789,168.35,32600,35000,32350,43350,23350,33350,33817.15,2.02,0,-19411,36283,34816,32433,30966,28583,35550,31700,62,10000,500,23340,50,1,12423387,4330,-12.95,2.89,12,1.34,-2692.00,12063.00,35000,20250311,-0.43,16780,20241115,107.69,35000,-0.43,20250311,21050,65.56,20250203,35000,-0.43,20250311,16780,107.69,20241115,0.00,N,102940,500,62 억,,251119,N,N,0,N,00,N
20250311,150738,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,34950,1600,2,4.80,5545506500,164071,165.60,32600,35000,32350,43350,23350,33350,33799.43,2.02,0,-19718,36283,34816,32433,30966,28583,35550,31700,62,10000,500,23340,50,1,12423387,4342,-12.98,2.90,12,1.32,-2692.00,12063.00,35000,20250311,-0.14,16780,20241115,108.28,35000,-0.14,20250311,21050,66.03,20250203,35000,-0.14,20250311,16780,108.28,20241115,0.00,N,102940,500,62 억,,251119,N,N,0,N,00,N
20250311,140739,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,34850,1500,2,4.50,4852547025,144229,145.58,32600,34950,32350,43350,23350,33350,33644.74,2.02,0,-15122,36283,34816,32433,30966,28583,35550,31700,62,10000,500,23340,50,1,12423387,4330,-12.95,2.89,12,1.16,-2692.00,12063.00,34950,20250311,-0.29,16780,20241115,107.69,34950,-0.29,20250311,21050,65.56,20250203,34950,-0.29,20250311,16780,107.69,20241115,0.00,N,102940,500,62 억,,251119,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 20250312 160741 57 100.00 KOSDAQ 신고가 제약 N N N N N 36700 1850 2 5.31 7599551325 208302 124.71 34850 38300 33800 45300 24400 34850 36489.87 1.86 0 -5486 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4559 -13.63 3.04 12 1.68 -2692.00 12063.00 38300 20250312 -4.18 16780 20241115 118.71 38300 -4.18 20250312 21050 74.35 20250203 38300 -4.18 20250312 16780 118.71 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
3 20250312 150743 57 100.00 KOSDAQ 신고가 제약 N N N N N 36600 1750 2 5.02 7464146375 204589 122.49 34850 38300 33800 45300 24400 34850 36490.29 1.86 0 -5765 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4547 -13.60 3.03 12 1.65 -2692.00 12063.00 38300 20250312 -4.44 16780 20241115 118.12 38300 -4.44 20250312 21050 73.87 20250203 38300 -4.44 20250312 16780 118.12 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
4 20250312 140741 57 100.00 KOSDAQ 신고가 제약 N N N N N 36900 2050 2 5.88 7109119525 194912 116.69 34850 38300 33800 45300 24400 34850 36480.44 1.86 0 -3391 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4584 -13.71 3.06 12 1.57 -2692.00 12063.00 38300 20250312 -3.66 16780 20241115 119.90 38300 -3.66 20250312 21050 75.30 20250203 38300 -3.66 20250312 16780 119.90 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
5 20250312 130741 57 100.00 KOSDAQ 신고가 제약 N N N N N 37000 2150 2 6.17 6771351275 185734 111.20 34850 38300 33800 45300 24400 34850 36464.48 1.86 0 -3366 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4597 -13.74 3.07 12 1.50 -2692.00 12063.00 38300 20250312 -3.39 16780 20241115 120.50 38300 -3.39 20250312 21050 75.77 20250203 38300 -3.39 20250312 16780 120.50 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
6 20250312 120744 57 100.00 KOSDAQ 신고가 제약 N N N N N 36900 2050 2 5.88 6216934975 170768 102.24 34850 38300 33800 45300 24400 34850 36413.35 1.86 0 -6074 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4584 -13.71 3.06 12 1.37 -2692.00 12063.00 38300 20250312 -3.66 16780 20241115 119.90 38300 -3.66 20250312 21050 75.30 20250203 38300 -3.66 20250312 16780 119.90 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
7 20250312 110738 57 100.00 KOSDAQ 신고가 제약 N N N N N 36450 1600 2 4.59 5263066800 144971 86.79 34850 38300 33800 45300 24400 34850 36312.67 1.86 0 -3780 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4528 -13.54 3.02 12 1.17 -2692.00 12063.00 38300 20250312 -4.83 16780 20241115 117.22 38300 -4.83 20250312 21050 73.16 20250203 38300 -4.83 20250312 16780 117.22 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
8 20250312 100739 57 100.00 KOSDAQ 신고가 제약 N N N N N 36650 1800 2 5.16 2052811475 58201 34.84 34850 36650 33800 45300 24400 34850 35277.18 1.86 0 -5866 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4553 -13.61 3.04 12 0.47 -2692.00 12063.00 36650 20250312 0.00 16780 20241115 118.41 36650 0.00 20250312 21050 74.11 20250203 36650 0.00 20250312 16780 118.41 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
9 20250312 090745 57 100.00 KOSDAQ 신고가 제약 N N N N N 34200 -650 5 -1.87 482878550 13989 8.38 34850 35050 33800 45300 24400 34850 34497.48 1.86 0 -1965 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4249 -12.70 2.84 12 0.11 -2692.00 12063.00 35050 20250312 -2.43 16780 20241115 103.81 35050 -2.43 20250312 21050 62.47 20250203 35050 -2.43 20250312 16780 103.81 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
10 20250311 160735 57 100.00 KOSDAQ 신고가 제약 N N N N N 34850 1500 2 4.50 5640343000 166789 168.35 32600 35000 32350 43350 23350 33350 33817.15 2.02 0 -19411 36283 34816 32433 30966 28583 35550 31700 62 10000 500 23340 50 1 12423387 4330 -12.95 2.89 12 1.34 -2692.00 12063.00 35000 20250311 -0.43 16780 20241115 107.69 35000 -0.43 20250311 21050 65.56 20250203 35000 -0.43 20250311 16780 107.69 20241115 0.00 N 102940 500 62 억 251119 N N 0 N 00 N
11 20250311 150738 57 100.00 KOSDAQ 신고가 제약 N N N N N 34950 1600 2 4.80 5545506500 164071 165.60 32600 35000 32350 43350 23350 33350 33799.43 2.02 0 -19718 36283 34816 32433 30966 28583 35550 31700 62 10000 500 23340 50 1 12423387 4342 -12.98 2.90 12 1.32 -2692.00 12063.00 35000 20250311 -0.14 16780 20241115 108.28 35000 -0.14 20250311 21050 66.03 20250203 35000 -0.14 20250311 16780 108.28 20241115 0.00 N 102940 500 62 억 251119 N N 0 N 00 N
12 20250311 140739 57 100.00 KOSDAQ 신고가 제약 N N N N N 34850 1500 2 4.50 4852547025 144229 145.58 32600 34950 32350 43350 23350 33350 33644.74 2.02 0 -15122 36283 34816 32433 30966 28583 35550 31700 62 10000 500 23340 50 1 12423387 4330 -12.95 2.89 12 1.16 -2692.00 12063.00 34950 20250311 -0.29 16780 20241115 107.69 34950 -0.29 20250311 21050 65.56 20250203 34950 -0.29 20250311 16780 107.69 20241115 0.00 N 102940 500 62 억 251119 N N 0 N 00 N