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
288330/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
20250312,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,510,2,9.09,31781520735,5125812,50.20,5490,6470,5470,7290,3930,5610,6200.34,2.81,0,751116,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3149,-5.55,12.72,12,9.96,-1102.00,481.00,6470,20250312,-5.41,1451,20240524,321.78,6470,-5.41,20250312,3550,72.39,20250102,6600,-7.27,20240405,1757,248.32,20240703,0.87,N,288330,500,257 억,,1443652,N,N,82,N,00,N
20250312,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,540,2,9.63,31238894030,5037300,49.33,5490,6470,5470,7290,3930,5610,6201.52,2.81,0,743563,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3165,-5.58,12.79,12,9.79,-1102.00,481.00,6470,20250312,-4.95,1451,20240524,323.85,6470,-4.95,20250312,3550,73.24,20250102,6600,-6.82,20240405,1757,250.03,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,670,2,11.94,29120285810,4695388,45.98,5490,6470,5470,7290,3930,5610,6201.90,2.81,0,675684,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3232,-5.70,13.06,12,9.12,-1102.00,481.00,6470,20250312,-2.94,1451,20240524,332.80,6470,-2.94,20250312,3550,76.90,20250102,6600,-4.85,20240405,1757,257.43,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,690,2,12.30,27810207065,4487443,43.94,5490,6470,5470,7290,3930,5610,6197.35,2.81,0,648628,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3242,-5.72,13.10,12,8.72,-1102.00,481.00,6470,20250312,-2.63,1451,20240524,334.18,6470,-2.63,20250312,3550,77.46,20250102,6600,-4.55,20240405,1757,258.57,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,121051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,740,2,13.19,26531824335,4285595,41.97,5490,6470,5470,7290,3930,5610,6190.94,2.81,0,650603,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3268,-5.76,13.20,12,8.33,-1102.00,481.00,6470,20250312,-1.85,1451,20240524,337.63,6470,-1.85,20250312,3550,78.87,20250102,6600,-3.79,20240405,1757,261.41,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,111043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,740,2,13.19,22931090505,3722760,36.46,5490,6450,5470,7290,3930,5610,6159.71,2.81,0,550790,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3268,-5.76,13.20,12,7.23,-1102.00,481.00,6450,20250312,-1.55,1451,20240524,337.63,6450,-1.55,20250312,3550,78.87,20250102,6600,-3.79,20240405,1757,261.41,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,640,2,11.41,19328508920,3146944,30.82,5490,6450,5470,7290,3930,5610,6142.01,2.81,0,394963,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3216,-5.67,12.99,12,6.12,-1102.00,481.00,6450,20250312,-3.10,1451,20240524,330.74,6450,-3.10,20250312,3550,76.06,20250102,6600,-5.30,20240405,1757,255.72,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,091053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,310,2,5.53,3769612085,646882,6.33,5490,6010,5470,7290,3930,5610,5827.38,2.81,0,73291,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3046,-5.37,12.31,12,1.26,-1102.00,481.00,6100,20241017,-2.95,1451,20240524,307.99,6030,-1.82,20250311,3550,66.76,20250102,6600,-10.30,20240405,1757,236.94,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250311,161040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,600,2,11.98,55806416415,10183101,1335.21,4680,6030,4675,6510,3510,5010,5480.13,0.87,0,925298,5170,5090,4960,4880,4750,5130,4920,257,1500,500,3100,10,1,51460959,2887,-5.09,11.66,12,19.79,-1102.00,481.00,6100,20241017,-8.03,1451,20240524,286.63,6030,-6.97,20250311,3550,58.03,20250102,6600,-15.00,20240405,1757,219.29,20240703,0.82,N,288330,500,257 억,,447324,N,N,3635,N,00,N
20250311,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,550,2,10.98,54823431745,10007456,1312.18,4680,6030,4675,6510,3510,5010,5478.26,0.87,0,907664,5170,5090,4960,4880,4750,5130,4920,257,1500,500,3100,10,1,51460959,2861,-5.05,11.56,12,19.45,-1102.00,481.00,6100,20241017,-8.85,1451,20240524,283.18,6030,-7.79,20250311,3550,56.62,20250102,6600,-15.76,20240405,1757,216.45,20240703,0.82,N,288330,500,257 억,,447324,N,N,354,N,00,N
20250311,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,500,2,9.98,51204713410,9356292,1226.80,4680,6030,4675,6510,3510,5010,5472.76,0.87,0,821031,5170,5090,4960,4880,4750,5130,4920,257,1500,500,3100,10,1,51460959,2835,-5.00,11.46,12,18.18,-1102.00,481.00,6100,20241017,-9.67,1451,20240524,279.74,6030,-8.62,20250311,3550,55.21,20250102,6600,-16.52,20240405,1757,213.60,20240703,0.82,N,288330,500,257 억,,447324,N,N,354,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 161048 57 100.00 KOSDAQ 제약 N N N N N 6120 510 2 9.09 31781520735 5125812 50.20 5490 6470 5470 7290 3930 5610 6200.34 2.81 0 751116 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3149 -5.55 12.72 12 9.96 -1102.00 481.00 6470 20250312 -5.41 1451 20240524 321.78 6470 -5.41 20250312 3550 72.39 20250102 6600 -7.27 20240405 1757 248.32 20240703 0.87 N 288330 500 257 억 1443652 N N 82 N 00 N
3 20250312 151049 57 100.00 KOSDAQ 제약 N N N N N 6150 540 2 9.63 31238894030 5037300 49.33 5490 6470 5470 7290 3930 5610 6201.52 2.81 0 743563 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3165 -5.58 12.79 12 9.79 -1102.00 481.00 6470 20250312 -4.95 1451 20240524 323.85 6470 -4.95 20250312 3550 73.24 20250102 6600 -6.82 20240405 1757 250.03 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
4 20250312 141047 57 100.00 KOSDAQ 제약 N N N N N 6280 670 2 11.94 29120285810 4695388 45.98 5490 6470 5470 7290 3930 5610 6201.90 2.81 0 675684 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3232 -5.70 13.06 12 9.12 -1102.00 481.00 6470 20250312 -2.94 1451 20240524 332.80 6470 -2.94 20250312 3550 76.90 20250102 6600 -4.85 20240405 1757 257.43 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
5 20250312 131048 57 100.00 KOSDAQ 제약 N N N N N 6300 690 2 12.30 27810207065 4487443 43.94 5490 6470 5470 7290 3930 5610 6197.35 2.81 0 648628 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3242 -5.72 13.10 12 8.72 -1102.00 481.00 6470 20250312 -2.63 1451 20240524 334.18 6470 -2.63 20250312 3550 77.46 20250102 6600 -4.55 20240405 1757 258.57 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
6 20250312 121051 57 100.00 KOSDAQ 제약 N N N N N 6350 740 2 13.19 26531824335 4285595 41.97 5490 6470 5470 7290 3930 5610 6190.94 2.81 0 650603 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3268 -5.76 13.20 12 8.33 -1102.00 481.00 6470 20250312 -1.85 1451 20240524 337.63 6470 -1.85 20250312 3550 78.87 20250102 6600 -3.79 20240405 1757 261.41 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
7 20250312 111043 57 100.00 KOSDAQ 제약 N N N N N 6350 740 2 13.19 22931090505 3722760 36.46 5490 6450 5470 7290 3930 5610 6159.71 2.81 0 550790 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3268 -5.76 13.20 12 7.23 -1102.00 481.00 6450 20250312 -1.55 1451 20240524 337.63 6450 -1.55 20250312 3550 78.87 20250102 6600 -3.79 20240405 1757 261.41 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
8 20250312 101046 57 100.00 KOSDAQ 제약 N N N N N 6250 640 2 11.41 19328508920 3146944 30.82 5490 6450 5470 7290 3930 5610 6142.01 2.81 0 394963 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3216 -5.67 12.99 12 6.12 -1102.00 481.00 6450 20250312 -3.10 1451 20240524 330.74 6450 -3.10 20250312 3550 76.06 20250102 6600 -5.30 20240405 1757 255.72 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
9 20250312 091053 57 100.00 KOSDAQ 제약 N N N N N 5920 310 2 5.53 3769612085 646882 6.33 5490 6010 5470 7290 3930 5610 5827.38 2.81 0 73291 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3046 -5.37 12.31 12 1.26 -1102.00 481.00 6100 20241017 -2.95 1451 20240524 307.99 6030 -1.82 20250311 3550 66.76 20250102 6600 -10.30 20240405 1757 236.94 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
10 20250311 161040 57 100.00 KOSDAQ 제약 N N N N N 5610 600 2 11.98 55806416415 10183101 1335.21 4680 6030 4675 6510 3510 5010 5480.13 0.87 0 925298 5170 5090 4960 4880 4750 5130 4920 257 1500 500 3100 10 1 51460959 2887 -5.09 11.66 12 19.79 -1102.00 481.00 6100 20241017 -8.03 1451 20240524 286.63 6030 -6.97 20250311 3550 58.03 20250102 6600 -15.00 20240405 1757 219.29 20240703 0.82 N 288330 500 257 억 447324 N N 3635 N 00 N
11 20250311 151043 57 100.00 KOSDAQ 제약 N N N N N 5560 550 2 10.98 54823431745 10007456 1312.18 4680 6030 4675 6510 3510 5010 5478.26 0.87 0 907664 5170 5090 4960 4880 4750 5130 4920 257 1500 500 3100 10 1 51460959 2861 -5.05 11.56 12 19.45 -1102.00 481.00 6100 20241017 -8.85 1451 20240524 283.18 6030 -7.79 20250311 3550 56.62 20250102 6600 -15.76 20240405 1757 216.45 20240703 0.82 N 288330 500 257 억 447324 N N 354 N 00 N
12 20250311 141046 57 100.00 KOSDAQ 제약 N N N N N 5510 500 2 9.98 51204713410 9356292 1226.80 4680 6030 4675 6510 3510 5010 5472.76 0.87 0 821031 5170 5090 4960 4880 4750 5130 4920 257 1500 500 3100 10 1 51460959 2835 -5.00 11.46 12 18.18 -1102.00 481.00 6100 20241017 -9.67 1451 20240524 279.74 6030 -8.62 20250311 3550 55.21 20250102 6600 -16.52 20240405 1757 213.60 20240703 0.82 N 288330 500 257 억 447324 N N 354 N 00 N