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
304840/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,2765,115,2,4.34,6278553998,2079210,2762.19,2650,3375,2580,3445,1855,2650,3019.75,0.69,0,-43441,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,587,-2.97,3.14,12,9.79,-930.00,881.00,6090,20241030,-54.60,2555,20250311,8.22,3375,-18.07,20250312,2555,8.22,20250311,6090,-54.60,20241030,2555,8.22,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,151109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,125,2,4.72,6217809708,2057292,2733.07,2650,3375,2580,3445,1855,2650,3022.33,0.69,0,-44006,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,589,-2.98,3.15,12,9.69,-930.00,881.00,6090,20241030,-54.43,2555,20250311,8.61,3375,-17.78,20250312,2555,8.61,20250311,6090,-54.43,20241030,2555,8.61,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,130,2,4.91,6078368421,2006885,2666.11,2650,3375,2580,3445,1855,2650,3028.76,0.69,0,-50360,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,590,-2.99,3.16,12,9.45,-930.00,881.00,6090,20241030,-54.35,2555,20250311,8.81,3375,-17.63,20250312,2555,8.81,20250311,6090,-54.35,20241030,2555,8.81,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,131108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,165,2,6.23,5833400146,1918624,2548.85,2650,3375,2580,3445,1855,2650,3040.41,0.69,0,-60124,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,598,-3.03,3.20,12,9.04,-930.00,881.00,6090,20241030,-53.78,2555,20250311,10.18,3375,-16.59,20250312,2555,10.18,20250311,6090,-53.78,20241030,2555,10.18,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,121111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,190,2,7.17,5637855581,1849409,2456.90,2650,3375,2580,3445,1855,2650,3048.46,0.69,0,-63930,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,603,-3.05,3.22,12,8.71,-930.00,881.00,6090,20241030,-53.37,2555,20250311,11.15,3375,-15.85,20250312,2555,11.15,20250311,6090,-53.37,20241030,2555,11.15,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,111103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2930,280,2,10.57,5093931625,1659534,2204.66,2650,3375,2580,3445,1855,2650,3069.50,0.69,0,-74296,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,622,-3.15,3.33,12,7.82,-930.00,881.00,6090,20241030,-51.89,2555,20250311,14.68,3375,-13.19,20250312,2555,14.68,20250311,6090,-51.89,20241030,2555,14.68,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,335,2,12.64,3378323485,1088104,1445.52,2650,3375,2580,3445,1855,2650,3104.78,0.69,0,-58335,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,634,-3.21,3.39,12,5.13,-930.00,881.00,6090,20241030,-50.99,2555,20250311,16.83,3375,-11.56,20250312,2555,16.83,20250311,6090,-50.99,20241030,2555,16.83,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250312,091113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,0,3,0.00,9915390,3757,4.99,2650,2650,2580,3445,1855,2650,2639.18,0.69,0,219,2720,2685,2620,2585,2520,2702,2602,106,795,500,1690,5,1,21228311,563,-2.85,3.01,12,0.02,-930.00,881.00,6090,20241030,-56.49,2555,20250311,3.72,3270,-18.96,20250108,2555,3.72,20250311,6090,-56.49,20241030,2555,3.72,20250311,0.00,N,304840,500,106 억,,147248,N,N,0,N,00,N
20250311,161100,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2650,-5,5,-0.19,196315977,75274,140.58,2620,2655,2555,3450,1860,2655,2607.83,0.59,0,21534,2758,2706,2638,2586,2518,2732,2612,106,795,500,1690,5,1,21228311,563,-2.85,3.01,12,0.35,-930.00,881.00,6090,20241030,-56.49,2555,20250311,3.72,3270,-18.96,20250108,2555,3.72,20250311,6090,-56.49,20241030,2555,3.72,20250311,0.00,N,304840,500,106 억,,125713,N,N,0,N,00,N
20250311,151103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2630,-25,5,-0.94,190060552,72913,136.17,2620,2655,2555,3450,1860,2655,2606.68,0.59,0,20960,2758,2706,2638,2586,2518,2732,2612,106,795,500,1690,5,1,21228311,558,-2.83,2.99,12,0.34,-930.00,881.00,6090,20241030,-56.81,2555,20250311,2.94,3270,-19.57,20250108,2555,2.94,20250311,6090,-56.81,20241030,2555,2.94,20250311,0.00,N,304840,500,106 억,,125713,N,N,0,N,00,N
20250311,141106,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2625,-30,5,-1.13,179304645,68833,128.55,2620,2655,2555,3450,1860,2655,2604.92,0.59,0,20696,2758,2706,2638,2586,2518,2732,2612,106,795,500,1690,5,1,21228311,557,-2.82,2.98,12,0.32,-930.00,881.00,6090,20241030,-56.90,2555,20250311,2.74,3270,-19.72,20250108,2555,2.74,20250311,6090,-56.90,20241030,2555,2.74,20250311,0.00,N,304840,500,106 억,,125713,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 161108 57 100.00 KOSDAQ 제약 N N N N N 2765 115 2 4.34 6278553998 2079210 2762.19 2650 3375 2580 3445 1855 2650 3019.75 0.69 0 -43441 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 587 -2.97 3.14 12 9.79 -930.00 881.00 6090 20241030 -54.60 2555 20250311 8.22 3375 -18.07 20250312 2555 8.22 20250311 6090 -54.60 20241030 2555 8.22 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
3 20250312 151109 57 100.00 KOSDAQ 제약 N N N N N 2775 125 2 4.72 6217809708 2057292 2733.07 2650 3375 2580 3445 1855 2650 3022.33 0.69 0 -44006 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 589 -2.98 3.15 12 9.69 -930.00 881.00 6090 20241030 -54.43 2555 20250311 8.61 3375 -17.78 20250312 2555 8.61 20250311 6090 -54.43 20241030 2555 8.61 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
4 20250312 141107 57 100.00 KOSDAQ 제약 N N N N N 2780 130 2 4.91 6078368421 2006885 2666.11 2650 3375 2580 3445 1855 2650 3028.76 0.69 0 -50360 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 590 -2.99 3.16 12 9.45 -930.00 881.00 6090 20241030 -54.35 2555 20250311 8.81 3375 -17.63 20250312 2555 8.81 20250311 6090 -54.35 20241030 2555 8.81 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
5 20250312 131108 57 100.00 KOSDAQ 제약 N N N N N 2815 165 2 6.23 5833400146 1918624 2548.85 2650 3375 2580 3445 1855 2650 3040.41 0.69 0 -60124 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 598 -3.03 3.20 12 9.04 -930.00 881.00 6090 20241030 -53.78 2555 20250311 10.18 3375 -16.59 20250312 2555 10.18 20250311 6090 -53.78 20241030 2555 10.18 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
6 20250312 121111 57 100.00 KOSDAQ 제약 N N N N N 2840 190 2 7.17 5637855581 1849409 2456.90 2650 3375 2580 3445 1855 2650 3048.46 0.69 0 -63930 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 603 -3.05 3.22 12 8.71 -930.00 881.00 6090 20241030 -53.37 2555 20250311 11.15 3375 -15.85 20250312 2555 11.15 20250311 6090 -53.37 20241030 2555 11.15 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
7 20250312 111103 57 100.00 KOSDAQ 제약 N N N N N 2930 280 2 10.57 5093931625 1659534 2204.66 2650 3375 2580 3445 1855 2650 3069.50 0.69 0 -74296 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 622 -3.15 3.33 12 7.82 -930.00 881.00 6090 20241030 -51.89 2555 20250311 14.68 3375 -13.19 20250312 2555 14.68 20250311 6090 -51.89 20241030 2555 14.68 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
8 20250312 101105 57 100.00 KOSDAQ 제약 N N N N N 2985 335 2 12.64 3378323485 1088104 1445.52 2650 3375 2580 3445 1855 2650 3104.78 0.69 0 -58335 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 634 -3.21 3.39 12 5.13 -930.00 881.00 6090 20241030 -50.99 2555 20250311 16.83 3375 -11.56 20250312 2555 16.83 20250311 6090 -50.99 20241030 2555 16.83 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
9 20250312 091113 57 100.00 KOSDAQ 제약 N N N N N 2650 0 3 0.00 9915390 3757 4.99 2650 2650 2580 3445 1855 2650 2639.18 0.69 0 219 2720 2685 2620 2585 2520 2702 2602 106 795 500 1690 5 1 21228311 563 -2.85 3.01 12 0.02 -930.00 881.00 6090 20241030 -56.49 2555 20250311 3.72 3270 -18.96 20250108 2555 3.72 20250311 6090 -56.49 20241030 2555 3.72 20250311 0.00 N 304840 500 106 억 147248 N N 0 N 00 N
10 20250311 161100 57 100.00 KOSDAQ 신저가 제약 N N N N N 2650 -5 5 -0.19 196315977 75274 140.58 2620 2655 2555 3450 1860 2655 2607.83 0.59 0 21534 2758 2706 2638 2586 2518 2732 2612 106 795 500 1690 5 1 21228311 563 -2.85 3.01 12 0.35 -930.00 881.00 6090 20241030 -56.49 2555 20250311 3.72 3270 -18.96 20250108 2555 3.72 20250311 6090 -56.49 20241030 2555 3.72 20250311 0.00 N 304840 500 106 억 125713 N N 0 N 00 N
11 20250311 151103 57 100.00 KOSDAQ 신저가 제약 N N N N N 2630 -25 5 -0.94 190060552 72913 136.17 2620 2655 2555 3450 1860 2655 2606.68 0.59 0 20960 2758 2706 2638 2586 2518 2732 2612 106 795 500 1690 5 1 21228311 558 -2.83 2.99 12 0.34 -930.00 881.00 6090 20241030 -56.81 2555 20250311 2.94 3270 -19.57 20250108 2555 2.94 20250311 6090 -56.81 20241030 2555 2.94 20250311 0.00 N 304840 500 106 억 125713 N N 0 N 00 N
12 20250311 141106 57 100.00 KOSDAQ 신저가 제약 N N N N N 2625 -30 5 -1.13 179304645 68833 128.55 2620 2655 2555 3450 1860 2655 2604.92 0.59 0 20696 2758 2706 2638 2586 2518 2732 2612 106 795 500 1690 5 1 21228311 557 -2.82 2.98 12 0.32 -930.00 881.00 6090 20241030 -56.90 2555 20250311 2.74 3270 -19.72 20250108 2555 2.74 20250311 6090 -56.90 20241030 2555 2.74 20250311 0.00 N 304840 500 106 억 125713 N N 0 N 00 N