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
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
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
20250317,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-70,5,-2.50,307151302,111719,49.81,2800,2840,2705,3640,1960,2800,2749.32,0.73,0,-17914,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,580,-2.94,3.10,12,0.53,-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
20250317,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-90,5,-3.21,281826327,102448,45.68,2800,2840,2705,3640,1960,2800,2750.92,0.73,0,-12764,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,575,-2.91,3.08,12,0.48,-930.00,881.00,6090,20241030,-55.50,2555,20250311,6.07,3375,-19.70,20250312,2555,6.07,20250311,6090,-55.50,20241030,2555,6.07,20250311,0.00,N,304840,500,106 억,,154208,N,N,0,N,00,N
20250317,111125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-80,5,-2.86,214641882,77793,34.68,2800,2840,2720,3640,1960,2800,2759.14,0.73,0,-11994,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,577,-2.92,3.09,12,0.37,-930.00,881.00,6090,20241030,-55.34,2555,20250311,6.46,3375,-19.41,20250312,2555,6.46,20250311,6090,-55.34,20241030,2555,6.46,20250311,0.00,N,304840,500,106 억,,154208,N,N,0,N,00,N
20250317,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-45,5,-1.61,163612132,59146,26.37,2800,2840,2735,3640,1960,2800,2766.24,0.73,0,-11069,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,585,-2.96,3.13,12,0.28,-930.00,881.00,6090,20241030,-54.76,2555,20250311,7.83,3375,-18.37,20250312,2555,7.83,20250311,6090,-54.76,20241030,2555,7.83,20250311,0.00,N,304840,500,106 억,,154208,N,N,0,N,00,N
20250317,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-20,5,-0.71,60480700,21743,9.69,2800,2840,2760,3640,1960,2800,2781.62,0.73,0,-1175,2973,2886,2813,2726,2653,2850,2690,106,840,500,1790,5,1,21228311,590,-2.99,3.16,12,0.10,-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,,154208,N,N,0,N,00,N
20250314,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,15,2,0.54,635306663,223806,103.25,2815,2900,2740,3620,1950,2785,2838.84,0.59,0,30562,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,594,-3.01,3.18,12,1.05,-930.00,881.00,6090,20241030,-54.02,2555,20250311,9.59,3375,-17.04,20250312,2555,9.59,20250311,6090,-54.02,20241030,2555,9.59,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N
20250314,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,25,2,0.90,616484080,217098,100.15,2815,2900,2740,3620,1950,2785,2839.66,0.59,0,35328,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,597,-3.02,3.19,12,1.02,-930.00,881.00,6090,20241030,-53.86,2555,20250311,9.98,3375,-16.74,20250312,2555,9.98,20250311,6090,-53.86,20241030,2555,9.98,20250311,0.00,N,304840,500,106 억,,125257,N,N,0,N,00,N
20250314,141122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,85,2,3.05,500743475,176018,81.20,2815,2900,2740,3620,1950,2785,2844.85,0.59,0,23287,2878,2831,2788,2741,2698,2855,2765,106,835,500,1780,5,1,21228311,609,-3.09,3.26,12,0.83,-930.00,881.00,6090,20241030,-52.87,2555,20250311,12.33,3375,-14.96,20250312,2555,12.33,20250311,6090,-52.87,20241030,2555,12.33,20250311,0.00,N,304840,500,106 억,,125257,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 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
3 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
4 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
5 20250317 131125 57 100.00 KOSDAQ 제약 N N N N N 2730 -70 5 -2.50 307151302 111719 49.81 2800 2840 2705 3640 1960 2800 2749.32 0.73 0 -17914 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 580 -2.94 3.10 12 0.53 -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
6 20250317 121125 57 100.00 KOSDAQ 제약 N N N N N 2710 -90 5 -3.21 281826327 102448 45.68 2800 2840 2705 3640 1960 2800 2750.92 0.73 0 -12764 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 575 -2.91 3.08 12 0.48 -930.00 881.00 6090 20241030 -55.50 2555 20250311 6.07 3375 -19.70 20250312 2555 6.07 20250311 6090 -55.50 20241030 2555 6.07 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N
7 20250317 111125 57 100.00 KOSDAQ 제약 N N N N N 2720 -80 5 -2.86 214641882 77793 34.68 2800 2840 2720 3640 1960 2800 2759.14 0.73 0 -11994 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 577 -2.92 3.09 12 0.37 -930.00 881.00 6090 20241030 -55.34 2555 20250311 6.46 3375 -19.41 20250312 2555 6.46 20250311 6090 -55.34 20241030 2555 6.46 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N
8 20250317 101123 57 100.00 KOSDAQ 제약 N N N N N 2755 -45 5 -1.61 163612132 59146 26.37 2800 2840 2735 3640 1960 2800 2766.24 0.73 0 -11069 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 585 -2.96 3.13 12 0.28 -930.00 881.00 6090 20241030 -54.76 2555 20250311 7.83 3375 -18.37 20250312 2555 7.83 20250311 6090 -54.76 20241030 2555 7.83 20250311 0.00 N 304840 500 106 억 154208 N N 0 N 00 N
9 20250317 091127 57 100.00 KOSDAQ 제약 N N N N N 2780 -20 5 -0.71 60480700 21743 9.69 2800 2840 2760 3640 1960 2800 2781.62 0.73 0 -1175 2973 2886 2813 2726 2653 2850 2690 106 840 500 1790 5 1 21228311 590 -2.99 3.16 12 0.10 -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 154208 N N 0 N 00 N
10 20250314 161120 57 100.00 KOSDAQ 제약 N N N N N 2800 15 2 0.54 635306663 223806 103.25 2815 2900 2740 3620 1950 2785 2838.84 0.59 0 30562 2878 2831 2788 2741 2698 2855 2765 106 835 500 1780 5 1 21228311 594 -3.01 3.18 12 1.05 -930.00 881.00 6090 20241030 -54.02 2555 20250311 9.59 3375 -17.04 20250312 2555 9.59 20250311 6090 -54.02 20241030 2555 9.59 20250311 0.00 N 304840 500 106 억 125257 N N 0 N 00 N
11 20250314 151128 57 100.00 KOSDAQ 제약 N N N N N 2810 25 2 0.90 616484080 217098 100.15 2815 2900 2740 3620 1950 2785 2839.66 0.59 0 35328 2878 2831 2788 2741 2698 2855 2765 106 835 500 1780 5 1 21228311 597 -3.02 3.19 12 1.02 -930.00 881.00 6090 20241030 -53.86 2555 20250311 9.98 3375 -16.74 20250312 2555 9.98 20250311 6090 -53.86 20241030 2555 9.98 20250311 0.00 N 304840 500 106 억 125257 N N 0 N 00 N
12 20250314 141122 57 100.00 KOSDAQ 제약 N N N N N 2870 85 2 3.05 500743475 176018 81.20 2815 2900 2740 3620 1950 2785 2844.85 0.59 0 23287 2878 2831 2788 2741 2698 2855 2765 106 835 500 1780 5 1 21228311 609 -3.09 3.26 12 0.83 -930.00 881.00 6090 20241030 -52.87 2555 20250311 12.33 3375 -14.96 20250312 2555 12.33 20250311 6090 -52.87 20241030 2555 12.33 20250311 0.00 N 304840 500 106 억 125257 N N 0 N 00 N