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
304360/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
20250312,161108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,800,2,3.24,4396608625,172685,247.49,24700,26650,24250,32100,17300,24700,25460.27,0.44,0,-6451,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2995,-37.06,41.73,12,1.47,-688.00,611.00,51600,20240625,-50.58,9640,20240322,164.52,27700,-7.94,20250221,17100,49.12,20250102,51600,-50.58,20240625,9640,164.52,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,800,2,3.24,4300749875,168917,242.09,24700,26650,24250,32100,17300,24700,25460.73,0.44,0,-6359,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2995,-37.06,41.73,12,1.44,-688.00,611.00,51600,20240625,-50.58,9640,20240322,164.52,27700,-7.94,20250221,17100,49.12,20250102,51600,-50.58,20240625,9640,164.52,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,1300,2,5.26,3432726275,134901,193.34,24700,26650,24250,32100,17300,24700,25446.26,0.44,0,-10196,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,3054,-37.79,42.55,12,1.15,-688.00,611.00,51600,20240625,-49.61,9640,20240322,169.71,27700,-6.14,20250221,17100,52.05,20250102,51600,-49.61,20240625,9640,169.71,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,131108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24900,200,2,0.81,972914375,39456,56.55,24700,25000,24250,32100,17300,24700,24658.21,0.44,0,-3177,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2925,-36.19,40.75,12,0.34,-688.00,611.00,51600,20240625,-51.74,9640,20240322,158.30,27700,-10.11,20250221,17100,45.61,20250102,51600,-51.74,20240625,9640,158.30,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,121111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24800,100,2,0.40,891413325,36175,51.85,24700,25000,24250,32100,17300,24700,24641.70,0.44,0,-3225,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2913,-36.05,40.59,12,0.31,-688.00,611.00,51600,20240625,-51.94,9640,20240322,157.26,27700,-10.47,20250221,17100,45.03,20250102,51600,-51.94,20240625,9640,157.26,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,111103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,150,2,0.61,738887125,30050,43.07,24700,24950,24250,32100,17300,24700,24588.59,0.44,0,-2876,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2919,-36.12,40.67,12,0.26,-688.00,611.00,51600,20240625,-51.84,9640,20240322,157.78,27700,-10.29,20250221,17100,45.32,20250102,51600,-51.84,20240625,9640,157.78,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,-200,5,-0.81,491861325,20009,28.68,24700,24950,24250,32100,17300,24700,24582.00,0.44,0,-2755,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2878,-35.61,40.10,12,0.17,-688.00,611.00,51600,20240625,-52.52,9640,20240322,154.15,27700,-11.55,20250221,17100,43.27,20250102,51600,-52.52,20240625,9640,154.15,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250312,091112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,-100,5,-0.40,123246550,5021,7.20,24700,24950,24250,32100,17300,24700,24546.22,0.44,0,441,26500,25600,23850,22950,21200,26050,23400,59,7400,500,17290,50,1,11745796,2889,-35.76,40.26,12,0.04,-688.00,611.00,51600,20240625,-52.33,9640,20240322,155.19,27700,-11.19,20250221,17100,43.86,20250102,51600,-52.33,20240625,9640,155.19,20240322,0.00,N,304360,500,58 억,,51644,N,N,0,N,00,N
20250311,161059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,350,2,1.44,1652328400,69376,62.93,23550,24750,22100,31650,17050,24350,23815.78,0.41,0,2432,26150,25250,24350,23450,22550,25700,23900,59,7300,500,17040,50,1,11745796,2901,-35.90,40.43,12,0.59,-688.00,611.00,51600,20240625,-52.13,9640,20240322,156.22,27700,-10.83,20250221,17100,44.44,20250102,51600,-52.13,20240625,9640,156.22,20240322,0.00,N,304360,500,58 억,,48217,N,N,65,N,00,N
20250311,151102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24600,250,2,1.03,1597865200,67172,60.93,23550,24700,22100,31650,17050,24350,23787.66,0.41,0,2032,26150,25250,24350,23450,22550,25700,23900,59,7300,500,17040,50,1,11745796,2889,-35.76,40.26,12,0.57,-688.00,611.00,51600,20240625,-52.33,9640,20240322,155.19,27700,-11.19,20250221,17100,43.86,20250102,51600,-52.33,20240625,9640,155.19,20240322,0.00,N,304360,500,58 억,,48217,N,N,65,N,00,N
20250311,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24200,-150,5,-0.62,1338917625,56571,51.31,23550,24650,22100,31650,17050,24350,23667.90,0.41,0,-570,26150,25250,24350,23450,22550,25700,23900,59,7300,500,17040,50,1,11745796,2842,-35.17,39.61,12,0.48,-688.00,611.00,51600,20240625,-53.10,9640,20240322,151.04,27700,-12.64,20250221,17100,41.52,20250102,51600,-53.10,20240625,9640,151.04,20240322,0.00,N,304360,500,58 억,,48217,N,N,65,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 161108 57 100.00 KOSDAQ 제약 N N N N N 25500 800 2 3.24 4396608625 172685 247.49 24700 26650 24250 32100 17300 24700 25460.27 0.44 0 -6451 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2995 -37.06 41.73 12 1.47 -688.00 611.00 51600 20240625 -50.58 9640 20240322 164.52 27700 -7.94 20250221 17100 49.12 20250102 51600 -50.58 20240625 9640 164.52 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
3 20250312 151109 57 100.00 KOSDAQ 제약 N N N N N 25500 800 2 3.24 4300749875 168917 242.09 24700 26650 24250 32100 17300 24700 25460.73 0.44 0 -6359 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2995 -37.06 41.73 12 1.44 -688.00 611.00 51600 20240625 -50.58 9640 20240322 164.52 27700 -7.94 20250221 17100 49.12 20250102 51600 -50.58 20240625 9640 164.52 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
4 20250312 141106 57 100.00 KOSDAQ 제약 N N N N N 26000 1300 2 5.26 3432726275 134901 193.34 24700 26650 24250 32100 17300 24700 25446.26 0.44 0 -10196 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 3054 -37.79 42.55 12 1.15 -688.00 611.00 51600 20240625 -49.61 9640 20240322 169.71 27700 -6.14 20250221 17100 52.05 20250102 51600 -49.61 20240625 9640 169.71 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
5 20250312 131108 57 100.00 KOSDAQ 제약 N N N N N 24900 200 2 0.81 972914375 39456 56.55 24700 25000 24250 32100 17300 24700 24658.21 0.44 0 -3177 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2925 -36.19 40.75 12 0.34 -688.00 611.00 51600 20240625 -51.74 9640 20240322 158.30 27700 -10.11 20250221 17100 45.61 20250102 51600 -51.74 20240625 9640 158.30 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
6 20250312 121111 57 100.00 KOSDAQ 제약 N N N N N 24800 100 2 0.40 891413325 36175 51.85 24700 25000 24250 32100 17300 24700 24641.70 0.44 0 -3225 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2913 -36.05 40.59 12 0.31 -688.00 611.00 51600 20240625 -51.94 9640 20240322 157.26 27700 -10.47 20250221 17100 45.03 20250102 51600 -51.94 20240625 9640 157.26 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
7 20250312 111103 57 100.00 KOSDAQ 제약 N N N N N 24850 150 2 0.61 738887125 30050 43.07 24700 24950 24250 32100 17300 24700 24588.59 0.44 0 -2876 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2919 -36.12 40.67 12 0.26 -688.00 611.00 51600 20240625 -51.84 9640 20240322 157.78 27700 -10.29 20250221 17100 45.32 20250102 51600 -51.84 20240625 9640 157.78 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
8 20250312 101105 57 100.00 KOSDAQ 제약 N N N N N 24500 -200 5 -0.81 491861325 20009 28.68 24700 24950 24250 32100 17300 24700 24582.00 0.44 0 -2755 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2878 -35.61 40.10 12 0.17 -688.00 611.00 51600 20240625 -52.52 9640 20240322 154.15 27700 -11.55 20250221 17100 43.27 20250102 51600 -52.52 20240625 9640 154.15 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
9 20250312 091112 57 100.00 KOSDAQ 제약 N N N N N 24600 -100 5 -0.40 123246550 5021 7.20 24700 24950 24250 32100 17300 24700 24546.22 0.44 0 441 26500 25600 23850 22950 21200 26050 23400 59 7400 500 17290 50 1 11745796 2889 -35.76 40.26 12 0.04 -688.00 611.00 51600 20240625 -52.33 9640 20240322 155.19 27700 -11.19 20250221 17100 43.86 20250102 51600 -52.33 20240625 9640 155.19 20240322 0.00 N 304360 500 58 억 51644 N N 0 N 00 N
10 20250311 161059 57 100.00 KOSDAQ 제약 N N N N N 24700 350 2 1.44 1652328400 69376 62.93 23550 24750 22100 31650 17050 24350 23815.78 0.41 0 2432 26150 25250 24350 23450 22550 25700 23900 59 7300 500 17040 50 1 11745796 2901 -35.90 40.43 12 0.59 -688.00 611.00 51600 20240625 -52.13 9640 20240322 156.22 27700 -10.83 20250221 17100 44.44 20250102 51600 -52.13 20240625 9640 156.22 20240322 0.00 N 304360 500 58 억 48217 N N 65 N 00 N
11 20250311 151102 57 100.00 KOSDAQ 제약 N N N N N 24600 250 2 1.03 1597865200 67172 60.93 23550 24700 22100 31650 17050 24350 23787.66 0.41 0 2032 26150 25250 24350 23450 22550 25700 23900 59 7300 500 17040 50 1 11745796 2889 -35.76 40.26 12 0.57 -688.00 611.00 51600 20240625 -52.33 9640 20240322 155.19 27700 -11.19 20250221 17100 43.86 20250102 51600 -52.33 20240625 9640 155.19 20240322 0.00 N 304360 500 58 억 48217 N N 65 N 00 N
12 20250311 141106 57 100.00 KOSDAQ 제약 N N N N N 24200 -150 5 -0.62 1338917625 56571 51.31 23550 24650 22100 31650 17050 24350 23667.90 0.41 0 -570 26150 25250 24350 23450 22550 25700 23900 59 7300 500 17040 50 1 11745796 2842 -35.17 39.61 12 0.48 -688.00 611.00 51600 20240625 -53.10 9640 20240322 151.04 27700 -12.64 20250221 17100 41.52 20250102 51600 -53.10 20240625 9640 151.04 20240322 0.00 N 304360 500 58 억 48217 N N 65 N 00 N