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
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
20250318,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26900,1250,2,4.87,5364871050,202486,230.29,25700,27500,25000,33300,18000,25650,26494.99,0.25,0,38481,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3160,-39.10,44.03,12,1.72,-688.00,611.00,51600,20240625,-47.87,9640,20240322,179.05,27700,-2.89,20250221,17100,57.31,20250102,51600,-47.87,20240625,9640,179.05,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,27000,1350,2,5.26,5088164800,192193,218.59,25700,27500,25000,33300,18000,25650,26474.25,0.25,0,39075,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3171,-39.24,44.19,12,1.64,-688.00,611.00,51600,20240625,-47.67,9640,20240322,180.08,27700,-2.53,20250221,17100,57.89,20250102,51600,-47.67,20240625,9640,180.08,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,850,2,3.31,2979351150,114162,129.84,25700,26700,25000,33300,18000,25650,26097.57,0.25,0,18301,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3113,-38.52,43.37,12,0.97,-688.00,611.00,51600,20240625,-48.64,9640,20240322,174.90,27700,-4.33,20250221,17100,54.97,20250102,51600,-48.64,20240625,9640,174.90,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26200,550,2,2.14,2607289750,99991,113.72,25700,26700,25000,33300,18000,25650,26075.24,0.25,0,15747,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3077,-38.08,42.88,12,0.85,-688.00,611.00,51600,20240625,-49.22,9640,20240322,171.78,27700,-5.42,20250221,17100,53.22,20250102,51600,-49.22,20240625,9640,171.78,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26100,450,2,1.75,2437205800,93467,106.30,25700,26700,25000,33300,18000,25650,26075.58,0.25,0,15578,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3066,-37.94,42.72,12,0.80,-688.00,611.00,51600,20240625,-49.42,9640,20240322,170.75,27700,-5.78,20250221,17100,52.63,20250102,51600,-49.42,20240625,9640,170.75,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,111127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26500,850,2,3.31,2213135750,84926,96.59,25700,26700,25000,33300,18000,25650,26059.58,0.25,0,18504,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3113,-38.52,43.37,12,0.72,-688.00,611.00,51600,20240625,-48.64,9640,20240322,174.90,27700,-4.33,20250221,17100,54.97,20250102,51600,-48.64,20240625,9640,174.90,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,101130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25800,150,2,0.58,1424880625,54868,62.40,25700,26600,25000,33300,18000,25650,25969.25,0.25,0,8419,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,3030,-37.50,42.23,12,0.47,-688.00,611.00,51600,20240625,-50.00,9640,20240322,167.63,27700,-6.86,20250221,17100,50.88,20250102,51600,-50.00,20240625,9640,167.63,20240322,0.00,N,304360,500,58 억,,29102,N,N,0,N,00,N
20250318,091133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25500,-150,5,-0.58,279829650,11074,12.59,25700,25750,25000,33300,18000,25650,25269.07,0.25,0,5035,26650,26150,25500,25000,24350,26400,25250,59,7650,500,17950,50,1,11745796,2995,-37.06,41.73,12,0.09,-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,,29102,N,N,0,N,00,N
20250317,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25650,-50,5,-0.19,2218555900,87490,102.45,25300,26000,24850,33400,18000,25700,25357.74,0.32,0,-8181,26866,26282,25866,25282,24866,26575,25575,59,7700,500,17990,50,1,11745796,3013,-37.28,41.98,12,0.74,-688.00,611.00,51600,20240625,-50.29,9640,20240322,166.08,27700,-7.40,20250221,17100,50.00,20250102,51600,-50.29,20240625,9640,166.08,20240322,0.00,N,304360,500,58 억,,37923,N,N,0,N,00,N
20250317,151123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25450,-250,5,-0.97,2044230050,80704,94.51,25300,26000,24850,33400,18000,25700,25329.97,0.32,0,-11537,26866,26282,25866,25282,24866,26575,25575,59,7700,500,17990,50,1,11745796,2989,-36.99,41.65,12,0.69,-688.00,611.00,51600,20240625,-50.68,9640,20240322,164.00,27700,-8.12,20250221,17100,48.83,20250102,51600,-50.68,20240625,9640,164.00,20240322,0.00,N,304360,500,58 억,,37923,N,N,0,N,00,N
20250317,141126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,-500,5,-1.95,1750384150,69184,81.02,25300,26000,24850,33400,18000,25700,25300.42,0.32,0,-11478,26866,26282,25866,25282,24866,26575,25575,59,7700,500,17990,50,1,11745796,2960,-36.63,41.24,12,0.59,-688.00,611.00,51600,20240625,-51.16,9640,20240322,161.41,27700,-9.03,20250221,17100,47.37,20250102,51600,-51.16,20240625,9640,161.41,20240322,0.00,N,304360,500,58 억,,37923,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 161126 57 100.00 KOSDAQ 제약 N N N N N 26900 1250 2 4.87 5364871050 202486 230.29 25700 27500 25000 33300 18000 25650 26494.99 0.25 0 38481 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3160 -39.10 44.03 12 1.72 -688.00 611.00 51600 20240625 -47.87 9640 20240322 179.05 27700 -2.89 20250221 17100 57.31 20250102 51600 -47.87 20240625 9640 179.05 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
3 20250318 151131 57 100.00 KOSDAQ 제약 N N N N N 27000 1350 2 5.26 5088164800 192193 218.59 25700 27500 25000 33300 18000 25650 26474.25 0.25 0 39075 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3171 -39.24 44.19 12 1.64 -688.00 611.00 51600 20240625 -47.67 9640 20240322 180.08 27700 -2.53 20250221 17100 57.89 20250102 51600 -47.67 20240625 9640 180.08 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
4 20250318 141128 57 100.00 KOSDAQ 제약 N N N N N 26500 850 2 3.31 2979351150 114162 129.84 25700 26700 25000 33300 18000 25650 26097.57 0.25 0 18301 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3113 -38.52 43.37 12 0.97 -688.00 611.00 51600 20240625 -48.64 9640 20240322 174.90 27700 -4.33 20250221 17100 54.97 20250102 51600 -48.64 20240625 9640 174.90 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
5 20250318 131127 57 100.00 KOSDAQ 제약 N N N N N 26200 550 2 2.14 2607289750 99991 113.72 25700 26700 25000 33300 18000 25650 26075.24 0.25 0 15747 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3077 -38.08 42.88 12 0.85 -688.00 611.00 51600 20240625 -49.22 9640 20240322 171.78 27700 -5.42 20250221 17100 53.22 20250102 51600 -49.22 20240625 9640 171.78 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
6 20250318 121130 57 100.00 KOSDAQ 제약 N N N N N 26100 450 2 1.75 2437205800 93467 106.30 25700 26700 25000 33300 18000 25650 26075.58 0.25 0 15578 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3066 -37.94 42.72 12 0.80 -688.00 611.00 51600 20240625 -49.42 9640 20240322 170.75 27700 -5.78 20250221 17100 52.63 20250102 51600 -49.42 20240625 9640 170.75 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
7 20250318 111127 57 100.00 KOSDAQ 제약 N N N N N 26500 850 2 3.31 2213135750 84926 96.59 25700 26700 25000 33300 18000 25650 26059.58 0.25 0 18504 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3113 -38.52 43.37 12 0.72 -688.00 611.00 51600 20240625 -48.64 9640 20240322 174.90 27700 -4.33 20250221 17100 54.97 20250102 51600 -48.64 20240625 9640 174.90 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
8 20250318 101130 57 100.00 KOSDAQ 제약 N N N N N 25800 150 2 0.58 1424880625 54868 62.40 25700 26600 25000 33300 18000 25650 25969.25 0.25 0 8419 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 3030 -37.50 42.23 12 0.47 -688.00 611.00 51600 20240625 -50.00 9640 20240322 167.63 27700 -6.86 20250221 17100 50.88 20250102 51600 -50.00 20240625 9640 167.63 20240322 0.00 N 304360 500 58 억 29102 N N 0 N 00 N
9 20250318 091133 57 100.00 KOSDAQ 제약 N N N N N 25500 -150 5 -0.58 279829650 11074 12.59 25700 25750 25000 33300 18000 25650 25269.07 0.25 0 5035 26650 26150 25500 25000 24350 26400 25250 59 7650 500 17950 50 1 11745796 2995 -37.06 41.73 12 0.09 -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 29102 N N 0 N 00 N
10 20250317 161125 57 100.00 KOSDAQ 제약 N N N N N 25650 -50 5 -0.19 2218555900 87490 102.45 25300 26000 24850 33400 18000 25700 25357.74 0.32 0 -8181 26866 26282 25866 25282 24866 26575 25575 59 7700 500 17990 50 1 11745796 3013 -37.28 41.98 12 0.74 -688.00 611.00 51600 20240625 -50.29 9640 20240322 166.08 27700 -7.40 20250221 17100 50.00 20250102 51600 -50.29 20240625 9640 166.08 20240322 0.00 N 304360 500 58 억 37923 N N 0 N 00 N
11 20250317 151123 57 100.00 KOSDAQ 제약 N N N N N 25450 -250 5 -0.97 2044230050 80704 94.51 25300 26000 24850 33400 18000 25700 25329.97 0.32 0 -11537 26866 26282 25866 25282 24866 26575 25575 59 7700 500 17990 50 1 11745796 2989 -36.99 41.65 12 0.69 -688.00 611.00 51600 20240625 -50.68 9640 20240322 164.00 27700 -8.12 20250221 17100 48.83 20250102 51600 -50.68 20240625 9640 164.00 20240322 0.00 N 304360 500 58 억 37923 N N 0 N 00 N
12 20250317 141126 57 100.00 KOSDAQ 제약 N N N N N 25200 -500 5 -1.95 1750384150 69184 81.02 25300 26000 24850 33400 18000 25700 25300.42 0.32 0 -11478 26866 26282 25866 25282 24866 26575 25575 59 7700 500 17990 50 1 11745796 2960 -36.63 41.24 12 0.59 -688.00 611.00 51600 20240625 -51.16 9640 20240322 161.41 27700 -9.03 20250221 17100 47.37 20250102 51600 -51.16 20240625 9640 161.41 20240322 0.00 N 304360 500 58 억 37923 N N 0 N 00 N