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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,0,3,0.00,6759082900,1023688,94.41,6530,6750,6430,8540,4600,6570,6602.70,4.01,0,-114741,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3381,-5.96,13.66,12,1.99,-1102.00,481.00,6850,20250314,-4.09,1451,20240524,352.79,6850,-4.09,20250314,3550,85.07,20250102,6850,-4.09,20250314,1757,273.93,20240703,1.20,N,288330,500,257 억,,2061225,N,N,807,N,00,N
20250318,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,6561044910,993585,91.63,6530,6750,6430,8540,4600,6570,6603.41,4.01,0,-101361,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3396,-5.99,13.72,12,1.93,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,120,2,1.83,5358985700,812523,74.93,6530,6750,6430,8540,4600,6570,6595.49,4.01,0,-55914,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3443,-6.07,13.91,12,1.58,-1102.00,481.00,6850,20250314,-2.34,1451,20240524,361.06,6850,-2.34,20250314,3550,88.45,20250102,6850,-2.34,20250314,1757,280.76,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,131107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,40,2,0.61,4079059125,620801,57.25,6530,6750,6430,8540,4600,6570,6570.64,4.01,0,-79555,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3402,-6.00,13.74,12,1.21,-1102.00,481.00,6850,20250314,-3.50,1451,20240524,355.55,6850,-3.50,20250314,3550,86.20,20250102,6850,-3.50,20250314,1757,276.21,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,121110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,3893071445,592607,54.65,6530,6750,6430,8540,4600,6570,6569.40,4.01,0,-74136,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3396,-5.99,13.72,12,1.15,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-90,5,-1.37,3311911230,503223,46.41,6530,6750,6460,8540,4600,6570,6581.40,4.01,0,-98086,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3335,-5.88,13.47,12,0.98,-1102.00,481.00,6850,20250314,-5.40,1451,20240524,346.59,6850,-5.40,20250314,3550,82.54,20250102,6850,-5.40,20250314,1757,268.81,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,101110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,20,2,0.30,1337721490,201490,18.58,6530,6750,6530,8540,4600,6570,6639.15,4.01,0,-15824,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3391,-5.98,13.70,12,0.39,-1102.00,481.00,6850,20250314,-3.80,1451,20240524,354.17,6850,-3.80,20250314,3550,85.63,20250102,6850,-3.80,20250314,1757,275.07,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250318,091113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,130,2,1.98,285140805,42984,3.96,6530,6750,6530,8540,4600,6570,6633.65,4.01,0,6829,6916,6742,6596,6422,6276,6670,6350,257,1970,500,4070,10,1,51460959,3448,-6.08,13.93,12,0.08,-1102.00,481.00,6850,20250314,-2.19,1451,20240524,361.75,6850,-2.19,20250314,3550,88.73,20250102,6850,-2.19,20250314,1757,281.33,20240703,1.20,N,288330,500,257 억,,2061225,N,N,0,N,00,N
20250317,161105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,0,3,0.00,7126639905,1078675,41.31,6700,6770,6450,8540,4600,6570,6606.87,4.35,0,-228389,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3381,-5.96,13.66,12,2.10,-1102.00,481.00,6850,20250314,-4.09,1451,20240524,352.79,6850,-4.09,20250314,3550,85.07,20250102,6850,-4.09,20250314,1757,273.93,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250317,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,80,2,1.22,6417063265,970857,37.18,6700,6770,6450,8540,4600,6570,6609.70,4.35,0,-191477,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3422,-6.03,13.83,12,1.89,-1102.00,481.00,6850,20250314,-2.92,1451,20240524,358.30,6850,-2.92,20250314,3550,87.32,20250102,6850,-2.92,20250314,1757,278.49,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250317,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,70,2,1.07,5332536575,806565,30.89,6700,6770,6450,8540,4600,6570,6611.42,4.35,0,-180518,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3417,-6.03,13.80,12,1.57,-1102.00,481.00,6850,20250314,-3.07,1451,20240524,357.62,6850,-3.07,20250314,3550,87.04,20250102,6850,-3.07,20250314,1757,277.92,20240703,1.23,N,288330,500,257 억,,2238594,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 20250318 161106 57 100.00 KOSDAQ 제약 N N N N N 6570 0 3 0.00 6759082900 1023688 94.41 6530 6750 6430 8540 4600 6570 6602.70 4.01 0 -114741 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3381 -5.96 13.66 12 1.99 -1102.00 481.00 6850 20250314 -4.09 1451 20240524 352.79 6850 -4.09 20250314 3550 85.07 20250102 6850 -4.09 20250314 1757 273.93 20240703 1.20 N 288330 500 257 억 2061225 N N 807 N 00 N
3 20250318 151111 57 100.00 KOSDAQ 제약 N N N N N 6600 30 2 0.46 6561044910 993585 91.63 6530 6750 6430 8540 4600 6570 6603.41 4.01 0 -101361 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3396 -5.99 13.72 12 1.93 -1102.00 481.00 6850 20250314 -3.65 1451 20240524 354.86 6850 -3.65 20250314 3550 85.92 20250102 6850 -3.65 20250314 1757 275.64 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
4 20250318 141108 57 100.00 KOSDAQ 제약 N N N N N 6690 120 2 1.83 5358985700 812523 74.93 6530 6750 6430 8540 4600 6570 6595.49 4.01 0 -55914 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3443 -6.07 13.91 12 1.58 -1102.00 481.00 6850 20250314 -2.34 1451 20240524 361.06 6850 -2.34 20250314 3550 88.45 20250102 6850 -2.34 20250314 1757 280.76 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
5 20250318 131107 57 100.00 KOSDAQ 제약 N N N N N 6610 40 2 0.61 4079059125 620801 57.25 6530 6750 6430 8540 4600 6570 6570.64 4.01 0 -79555 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3402 -6.00 13.74 12 1.21 -1102.00 481.00 6850 20250314 -3.50 1451 20240524 355.55 6850 -3.50 20250314 3550 86.20 20250102 6850 -3.50 20250314 1757 276.21 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
6 20250318 121110 57 100.00 KOSDAQ 제약 N N N N N 6600 30 2 0.46 3893071445 592607 54.65 6530 6750 6430 8540 4600 6570 6569.40 4.01 0 -74136 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3396 -5.99 13.72 12 1.15 -1102.00 481.00 6850 20250314 -3.65 1451 20240524 354.86 6850 -3.65 20250314 3550 85.92 20250102 6850 -3.65 20250314 1757 275.64 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
7 20250318 111108 57 100.00 KOSDAQ 제약 N N N N N 6480 -90 5 -1.37 3311911230 503223 46.41 6530 6750 6460 8540 4600 6570 6581.40 4.01 0 -98086 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3335 -5.88 13.47 12 0.98 -1102.00 481.00 6850 20250314 -5.40 1451 20240524 346.59 6850 -5.40 20250314 3550 82.54 20250102 6850 -5.40 20250314 1757 268.81 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
8 20250318 101110 57 100.00 KOSDAQ 제약 N N N N N 6590 20 2 0.30 1337721490 201490 18.58 6530 6750 6530 8540 4600 6570 6639.15 4.01 0 -15824 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3391 -5.98 13.70 12 0.39 -1102.00 481.00 6850 20250314 -3.80 1451 20240524 354.17 6850 -3.80 20250314 3550 85.63 20250102 6850 -3.80 20250314 1757 275.07 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
9 20250318 091113 57 100.00 KOSDAQ 제약 N N N N N 6700 130 2 1.98 285140805 42984 3.96 6530 6750 6530 8540 4600 6570 6633.65 4.01 0 6829 6916 6742 6596 6422 6276 6670 6350 257 1970 500 4070 10 1 51460959 3448 -6.08 13.93 12 0.08 -1102.00 481.00 6850 20250314 -2.19 1451 20240524 361.75 6850 -2.19 20250314 3550 88.73 20250102 6850 -2.19 20250314 1757 281.33 20240703 1.20 N 288330 500 257 억 2061225 N N 0 N 00 N
10 20250317 161105 57 100.00 KOSDAQ 제약 N N N N N 6570 0 3 0.00 7126639905 1078675 41.31 6700 6770 6450 8540 4600 6570 6606.87 4.35 0 -228389 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3381 -5.96 13.66 12 2.10 -1102.00 481.00 6850 20250314 -4.09 1451 20240524 352.79 6850 -4.09 20250314 3550 85.07 20250102 6850 -4.09 20250314 1757 273.93 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
11 20250317 151104 57 100.00 KOSDAQ 제약 N N N N N 6650 80 2 1.22 6417063265 970857 37.18 6700 6770 6450 8540 4600 6570 6609.70 4.35 0 -191477 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3422 -6.03 13.83 12 1.89 -1102.00 481.00 6850 20250314 -2.92 1451 20240524 358.30 6850 -2.92 20250314 3550 87.32 20250102 6850 -2.92 20250314 1757 278.49 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
12 20250317 141107 57 100.00 KOSDAQ 제약 N N N N N 6640 70 2 1.07 5332536575 806565 30.89 6700 6770 6450 8540 4600 6570 6611.42 4.35 0 -180518 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3417 -6.03 13.80 12 1.57 -1102.00 481.00 6850 20250314 -3.07 1451 20240524 357.62 6850 -3.07 20250314 3550 87.04 20250102 6850 -3.07 20250314 1757 277.92 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N