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
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
20250318,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-30,5,-1.10,362126665,133017,96.21,2700,2785,2675,3540,1910,2725,2722.55,0.64,0,12953,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,572,-2.90,3.06,12,0.63,-930.00,881.00,6090,20241030,-55.75,2555,20250311,5.48,3375,-20.15,20250312,2555,5.48,20250311,6090,-55.75,20241030,2555,5.48,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,151131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-20,5,-0.73,348764985,128061,92.62,2700,2785,2675,3540,1910,2725,2723.43,0.64,0,14151,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,574,-2.91,3.07,12,0.60,-930.00,881.00,6090,20241030,-55.58,2555,20250311,5.87,3375,-19.85,20250312,2555,5.87,20250311,6090,-55.58,20241030,2555,5.87,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-35,5,-1.28,333941260,122561,88.65,2700,2785,2675,3540,1910,2725,2724.69,0.64,0,15526,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,571,-2.89,3.05,12,0.58,-930.00,881.00,6090,20241030,-55.83,2555,20250311,5.28,3375,-20.30,20250312,2555,5.28,20250311,6090,-55.83,20241030,2555,5.28,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-30,5,-1.10,305362065,111951,80.97,2700,2785,2675,3540,1910,2725,2727.64,0.64,0,10232,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,572,-2.90,3.06,12,0.53,-930.00,881.00,6090,20241030,-55.75,2555,20250311,5.48,3375,-20.15,20250312,2555,5.48,20250311,6090,-55.75,20241030,2555,5.48,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,121130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,-40,5,-1.47,291084510,106631,77.12,2700,2785,2680,3540,1910,2725,2729.83,0.64,0,10829,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,570,-2.89,3.05,12,0.50,-930.00,881.00,6090,20241030,-55.91,2555,20250311,5.09,3375,-20.44,20250312,2555,5.09,20250311,6090,-55.91,20241030,2555,5.09,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,111128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,-10,5,-0.37,207019425,75544,54.64,2700,2785,2700,3540,1910,2725,2740.38,0.64,0,14020,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,576,-2.92,3.08,12,0.36,-930.00,881.00,6090,20241030,-55.42,2555,20250311,6.26,3375,-19.56,20250312,2555,6.26,20250311,6090,-55.42,20241030,2555,6.26,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,101130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,10,2,0.37,127028370,46205,33.42,2700,2785,2700,3540,1910,2725,2749.23,0.64,0,5556,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,581,-2.94,3.10,12,0.22,-930.00,881.00,6090,20241030,-55.09,2555,20250311,7.05,3375,-18.96,20250312,2555,7.05,20250311,6090,-55.09,20241030,2555,7.05,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250318,091133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,45,2,1.65,57059275,20727,14.99,2700,2775,2700,3540,1910,2725,2752.90,0.64,0,10111,2891,2807,2756,2672,2621,2782,2647,106,815,500,1740,5,1,21228311,588,-2.98,3.14,12,0.10,-930.00,881.00,6090,20241030,-54.52,2555,20250311,8.41,3375,-17.93,20250312,2555,8.41,20250311,6090,-54.52,20241030,2555,8.41,20250311,0.00,N,304840,500,106 억,,136054,N,N,0,N,00,N
20250317,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-75,5,-2.68,378723277,138004,61.53,2800,2840,2705,3640,1960,2800,2744.29,0.73,0,-19139,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,578,-2.93,3.09,12,0.65,-930.00,881.00,6090,20241030,-55.25,2555,20250311,6.65,3375,-19.26,20250312,2555,6.65,20250311,6090,-55.25,20241030,2555,6.65,20250311,0.00,N,304840,500,106 억,,154208,N,N,0,N,00,N
20250317,151124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,-85,5,-3.04,364358072,132723,59.17,2800,2840,2705,3640,1960,2800,2745.25,0.73,0,-17661,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,576,-2.92,3.08,12,0.63,-930.00,881.00,6090,20241030,-55.42,2555,20250311,6.26,3375,-19.56,20250312,2555,6.26,20250311,6090,-55.42,20241030,2555,6.26,20250311,0.00,N,304840,500,106 억,,154208,N,N,0,N,00,N
20250317,141126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-70,5,-2.50,325670222,118511,52.84,2800,2840,2705,3640,1960,2800,2748.02,0.73,0,-16995,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,580,-2.94,3.10,12,0.56,-930.00,881.00,6090,20241030,-55.17,2555,20250311,6.85,3375,-19.11,20250312,2555,6.85,20250311,6090,-55.17,20241030,2555,6.85,20250311,0.00,N,304840,500,106 억,,154208,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 2695 -30 5 -1.10 362126665 133017 96.21 2700 2785 2675 3540 1910 2725 2722.55 0.64 0 12953 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 572 -2.90 3.06 12 0.63 -930.00 881.00 6090 20241030 -55.75 2555 20250311 5.48 3375 -20.15 20250312 2555 5.48 20250311 6090 -55.75 20241030 2555 5.48 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
3 20250318 151131 57 100.00 KOSDAQ 제약 N N N N N 2705 -20 5 -0.73 348764985 128061 92.62 2700 2785 2675 3540 1910 2725 2723.43 0.64 0 14151 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 574 -2.91 3.07 12 0.60 -930.00 881.00 6090 20241030 -55.58 2555 20250311 5.87 3375 -19.85 20250312 2555 5.87 20250311 6090 -55.58 20241030 2555 5.87 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
4 20250318 141128 57 100.00 KOSDAQ 제약 N N N N N 2690 -35 5 -1.28 333941260 122561 88.65 2700 2785 2675 3540 1910 2725 2724.69 0.64 0 15526 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 571 -2.89 3.05 12 0.58 -930.00 881.00 6090 20241030 -55.83 2555 20250311 5.28 3375 -20.30 20250312 2555 5.28 20250311 6090 -55.83 20241030 2555 5.28 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
5 20250318 131127 57 100.00 KOSDAQ 제약 N N N N N 2695 -30 5 -1.10 305362065 111951 80.97 2700 2785 2675 3540 1910 2725 2727.64 0.64 0 10232 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 572 -2.90 3.06 12 0.53 -930.00 881.00 6090 20241030 -55.75 2555 20250311 5.48 3375 -20.15 20250312 2555 5.48 20250311 6090 -55.75 20241030 2555 5.48 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
6 20250318 121130 57 100.00 KOSDAQ 제약 N N N N N 2685 -40 5 -1.47 291084510 106631 77.12 2700 2785 2680 3540 1910 2725 2729.83 0.64 0 10829 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 570 -2.89 3.05 12 0.50 -930.00 881.00 6090 20241030 -55.91 2555 20250311 5.09 3375 -20.44 20250312 2555 5.09 20250311 6090 -55.91 20241030 2555 5.09 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
7 20250318 111128 57 100.00 KOSDAQ 제약 N N N N N 2715 -10 5 -0.37 207019425 75544 54.64 2700 2785 2700 3540 1910 2725 2740.38 0.64 0 14020 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 576 -2.92 3.08 12 0.36 -930.00 881.00 6090 20241030 -55.42 2555 20250311 6.26 3375 -19.56 20250312 2555 6.26 20250311 6090 -55.42 20241030 2555 6.26 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
8 20250318 101130 57 100.00 KOSDAQ 제약 N N N N N 2735 10 2 0.37 127028370 46205 33.42 2700 2785 2700 3540 1910 2725 2749.23 0.64 0 5556 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 581 -2.94 3.10 12 0.22 -930.00 881.00 6090 20241030 -55.09 2555 20250311 7.05 3375 -18.96 20250312 2555 7.05 20250311 6090 -55.09 20241030 2555 7.05 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
9 20250318 091133 57 100.00 KOSDAQ 제약 N N N N N 2770 45 2 1.65 57059275 20727 14.99 2700 2775 2700 3540 1910 2725 2752.90 0.64 0 10111 2891 2807 2756 2672 2621 2782 2647 106 815 500 1740 5 1 21228311 588 -2.98 3.14 12 0.10 -930.00 881.00 6090 20241030 -54.52 2555 20250311 8.41 3375 -17.93 20250312 2555 8.41 20250311 6090 -54.52 20241030 2555 8.41 20250311 0.00 N 304840 500 106 억 136054 N N 0 N 00 N
10 20250317 161125 57 100.00 KOSDAQ 제약 N N N N N 2725 -75 5 -2.68 378723277 138004 61.53 2800 2840 2705 3640 1960 2800 2744.29 0.73 0 -19139 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 578 -2.93 3.09 12 0.65 -930.00 881.00 6090 20241030 -55.25 2555 20250311 6.65 3375 -19.26 20250312 2555 6.65 20250311 6090 -55.25 20241030 2555 6.65 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N
11 20250317 151124 57 100.00 KOSDAQ 제약 N N N N N 2715 -85 5 -3.04 364358072 132723 59.17 2800 2840 2705 3640 1960 2800 2745.25 0.73 0 -17661 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 576 -2.92 3.08 12 0.63 -930.00 881.00 6090 20241030 -55.42 2555 20250311 6.26 3375 -19.56 20250312 2555 6.26 20250311 6090 -55.42 20241030 2555 6.26 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N
12 20250317 141126 57 100.00 KOSDAQ 제약 N N N N N 2730 -70 5 -2.50 325670222 118511 52.84 2800 2840 2705 3640 1960 2800 2748.02 0.73 0 -16995 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 580 -2.94 3.10 12 0.56 -930.00 881.00 6090 20241030 -55.17 2555 20250311 6.85 3375 -19.11 20250312 2555 6.85 20250311 6090 -55.17 20241030 2555 6.85 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N