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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,131105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,60,2,0.91,4773241495,722240,27.66,6700,6770,6450,8540,4600,6570,6608.95,4.35,0,-162422,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3412,-6.02,13.78,12,1.40,-1102.00,481.00,6850,20250314,-3.21,1451,20240524,356.93,6850,-3.21,20250314,3550,86.76,20250102,6850,-3.21,20250314,1757,277.35,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250317,121105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6630,60,2,0.91,4070686660,616913,23.62,6700,6770,6450,8540,4600,6570,6598.49,4.35,0,-107185,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3412,-6.02,13.78,12,1.20,-1102.00,481.00,6850,20250314,-3.21,1451,20240524,356.93,6850,-3.21,20250314,3550,86.76,20250102,6850,-3.21,20250314,1757,277.35,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250317,111105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,70,2,1.07,3655355030,554171,21.22,6700,6770,6450,8540,4600,6570,6596.09,4.35,0,-71320,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3417,-6.03,13.80,12,1.08,-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
20250317,101103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-90,5,-1.37,2621460260,398862,15.27,6700,6730,6450,8540,4600,6570,6572.35,4.35,0,-45794,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3335,-5.88,13.47,12,0.78,-1102.00,481.00,6850,20250314,-5.40,1451,20240524,346.59,6850,-5.40,20250314,3550,82.54,20250102,6850,-5.40,20250314,1757,268.81,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250317,091107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,90,2,1.37,695518920,104636,4.01,6700,6730,6560,8540,4600,6570,6647.16,4.35,0,-38363,7196,6882,6536,6222,5876,7040,6380,257,1970,500,4070,10,1,51460959,3427,-6.04,13.85,12,0.20,-1102.00,481.00,6850,20250314,-2.77,1451,20240524,358.99,6850,-2.77,20250314,3550,87.61,20250102,6850,-2.77,20250314,1757,279.06,20240703,1.23,N,288330,500,257 억,,2238594,N,N,0,N,00,N
20250314,161100,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6570,370,2,5.97,17235646405,2600602,168.99,6250,6850,6190,8060,4340,6200,6627.57,4.36,0,8978,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3381,-5.96,13.66,12,5.05,-1102.00,481.00,6850,20250314,-4.09,1451,20240524,352.79,6850,-4.09,20250314,3550,85.07,20250102,6850,-4.09,20250314,1757,273.93,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N
20250314,151108,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6600,400,2,6.45,16695061685,2518151,163.63,6250,6850,6190,8060,4340,6200,6629.89,4.36,0,16167,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3396,-5.99,13.72,12,4.89,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.16,N,288330,500,257 억,,2242595,N,N,0,N,00,N
20250314,141102,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,6600,400,2,6.45,15599020005,2352205,152.85,6250,6850,6190,8060,4340,6200,6631.66,4.36,0,68746,6480,6340,6200,6060,5920,6410,6130,257,1860,500,3840,10,1,51460959,3396,-5.99,13.72,12,4.57,-1102.00,481.00,6850,20250314,-3.65,1451,20240524,354.86,6850,-3.65,20250314,3550,85.92,20250102,6850,-3.65,20250314,1757,275.64,20240703,1.16,N,288330,500,257 억,,2242595,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 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
3 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
4 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
5 20250317 131105 57 100.00 KOSDAQ 제약 N N N N N 6630 60 2 0.91 4773241495 722240 27.66 6700 6770 6450 8540 4600 6570 6608.95 4.35 0 -162422 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3412 -6.02 13.78 12 1.40 -1102.00 481.00 6850 20250314 -3.21 1451 20240524 356.93 6850 -3.21 20250314 3550 86.76 20250102 6850 -3.21 20250314 1757 277.35 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
6 20250317 121105 57 100.00 KOSDAQ 제약 N N N N N 6630 60 2 0.91 4070686660 616913 23.62 6700 6770 6450 8540 4600 6570 6598.49 4.35 0 -107185 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3412 -6.02 13.78 12 1.20 -1102.00 481.00 6850 20250314 -3.21 1451 20240524 356.93 6850 -3.21 20250314 3550 86.76 20250102 6850 -3.21 20250314 1757 277.35 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
7 20250317 111105 57 100.00 KOSDAQ 제약 N N N N N 6640 70 2 1.07 3655355030 554171 21.22 6700 6770 6450 8540 4600 6570 6596.09 4.35 0 -71320 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3417 -6.03 13.80 12 1.08 -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
8 20250317 101103 57 100.00 KOSDAQ 제약 N N N N N 6480 -90 5 -1.37 2621460260 398862 15.27 6700 6730 6450 8540 4600 6570 6572.35 4.35 0 -45794 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3335 -5.88 13.47 12 0.78 -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 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
9 20250317 091107 57 100.00 KOSDAQ 제약 N N N N N 6660 90 2 1.37 695518920 104636 4.01 6700 6730 6560 8540 4600 6570 6647.16 4.35 0 -38363 7196 6882 6536 6222 5876 7040 6380 257 1970 500 4070 10 1 51460959 3427 -6.04 13.85 12 0.20 -1102.00 481.00 6850 20250314 -2.77 1451 20240524 358.99 6850 -2.77 20250314 3550 87.61 20250102 6850 -2.77 20250314 1757 279.06 20240703 1.23 N 288330 500 257 억 2238594 N N 0 N 00 N
10 20250314 161100 57 100.00 KOSDAQ 신고가 제약 N N N N N 6570 370 2 5.97 17235646405 2600602 168.99 6250 6850 6190 8060 4340 6200 6627.57 4.36 0 8978 6480 6340 6200 6060 5920 6410 6130 257 1860 500 3840 10 1 51460959 3381 -5.96 13.66 12 5.05 -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 1.16 N 288330 500 257 억 2242595 N N 0 N 00 N
11 20250314 151108 57 100.00 KOSDAQ 신고가 제약 N N N N N 6600 400 2 6.45 16695061685 2518151 163.63 6250 6850 6190 8060 4340 6200 6629.89 4.36 0 16167 6480 6340 6200 6060 5920 6410 6130 257 1860 500 3840 10 1 51460959 3396 -5.99 13.72 12 4.89 -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 1.16 N 288330 500 257 억 2242595 N N 0 N 00 N
12 20250314 141102 57 100.00 KOSDAQ 신고가 제약 N N N N N 6600 400 2 6.45 15599020005 2352205 152.85 6250 6850 6190 8060 4340 6200 6631.66 4.36 0 68746 6480 6340 6200 6060 5920 6410 6130 257 1860 500 3840 10 1 51460959 3396 -5.99 13.72 12 4.57 -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 1.16 N 288330 500 257 억 2242595 N N 0 N 00 N