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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
102940/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
20250313,160746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36300,-400,5,-1.09,11747894800,308624,147.79,37200,39400,36000,47700,25700,36700,38067.31,1.81,0,18242,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4510,-13.48,3.01,12,2.48,-2692.00,12063.00,39400,20250313,-7.87,16780,20241115,116.33,39400,-7.87,20250313,21050,72.45,20250203,39400,-7.87,20250313,16780,116.33,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,150746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36650,-50,5,-0.14,11282927500,295834,141.67,37200,39400,36000,47700,25700,36700,38139.39,1.81,0,14028,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4553,-13.61,3.04,12,2.38,-2692.00,12063.00,39400,20250313,-6.98,16780,20241115,118.41,39400,-6.98,20250313,21050,74.11,20250203,39400,-6.98,20250313,16780,118.41,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,140746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,37200,500,2,1.36,10108415875,264102,126.47,37200,39400,36000,47700,25700,36700,38274.67,1.81,0,10065,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4621,-13.82,3.08,12,2.13,-2692.00,12063.00,39400,20250313,-5.58,16780,20241115,121.69,39400,-5.58,20250313,21050,76.72,20250203,39400,-5.58,20250313,16780,121.69,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,130746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38200,1500,2,4.09,8053476000,209125,100.15,37200,39400,37200,47700,25700,36700,38510.35,1.81,0,10698,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4746,-14.19,3.17,12,1.68,-2692.00,12063.00,39400,20250313,-3.05,16780,20241115,127.65,39400,-3.05,20250313,21050,81.47,20250203,39400,-3.05,20250313,16780,127.65,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,120746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38150,1450,2,3.95,7194215175,186515,89.32,37200,39400,37200,47700,25700,36700,38571.78,1.81,0,11045,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4740,-14.17,3.16,12,1.50,-2692.00,12063.00,39400,20250313,-3.17,16780,20241115,127.35,39400,-3.17,20250313,21050,81.24,20250203,39400,-3.17,20250313,16780,127.35,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,110746,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,39000,2300,2,6.27,6291765725,162990,78.05,37200,39400,37200,47700,25700,36700,38602.16,1.81,0,23828,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4845,-14.49,3.23,12,1.31,-2692.00,12063.00,39400,20250313,-1.02,16780,20241115,132.42,39400,-1.02,20250313,21050,85.27,20250203,39400,-1.02,20250313,16780,132.42,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,100745,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38650,1950,2,5.31,4796047500,124268,59.51,37200,39400,37200,47700,25700,36700,38594.39,1.81,0,8568,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4802,-14.36,3.20,12,1.00,-2692.00,12063.00,39400,20250313,-1.90,16780,20241115,130.33,39400,-1.90,20250313,21050,83.61,20250203,39400,-1.90,20250313,16780,130.33,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250313,090747,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,38800,2100,2,5.72,1412953725,36800,17.62,37200,39100,37200,47700,25700,36700,38395.48,1.81,0,2076,40766,38732,36266,34232,31766,39750,35250,62,11000,500,25690,50,1,12423387,4820,-14.41,3.22,12,0.30,-2692.00,12063.00,39100,20250313,-0.77,16780,20241115,131.23,39100,-0.77,20250313,21050,84.32,20250203,39100,-0.77,20250313,16780,131.23,20241115,0.00,N,102940,500,62 억,,225464,N,N,0,N,00,N
20250312,160741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36700,1850,2,5.31,7599551325,208302,124.71,34850,38300,33800,45300,24400,34850,36489.87,1.86,0,-5486,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4559,-13.63,3.04,12,1.68,-2692.00,12063.00,38300,20250312,-4.18,16780,20241115,118.71,38300,-4.18,20250312,21050,74.35,20250203,38300,-4.18,20250312,16780,118.71,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,150743,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36600,1750,2,5.02,7464146375,204589,122.49,34850,38300,33800,45300,24400,34850,36490.29,1.86,0,-5765,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4547,-13.60,3.03,12,1.65,-2692.00,12063.00,38300,20250312,-4.44,16780,20241115,118.12,38300,-4.44,20250312,21050,73.87,20250203,38300,-4.44,20250312,16780,118.12,20241115,0.00,N,102940,500,62 억,,230458,N,N,0,N,00,N
20250312,140741,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,36900,2050,2,5.88,7109119525,194912,116.69,34850,38300,33800,45300,24400,34850,36480.44,1.86,0,-3391,36716,35782,34066,33132,31416,36250,33600,62,10450,500,24390,50,1,12423387,4584,-13.71,3.06,12,1.57,-2692.00,12063.00,38300,20250312,-3.66,16780,20241115,119.90,38300,-3.66,20250312,21050,75.30,20250203,38300,-3.66,20250312,16780,119.90,20241115,0.00,N,102940,500,62 억,,230458,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 20250313 160746 57 100.00 KOSDAQ 신고가 제약 N N N N N 36300 -400 5 -1.09 11747894800 308624 147.79 37200 39400 36000 47700 25700 36700 38067.31 1.81 0 18242 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4510 -13.48 3.01 12 2.48 -2692.00 12063.00 39400 20250313 -7.87 16780 20241115 116.33 39400 -7.87 20250313 21050 72.45 20250203 39400 -7.87 20250313 16780 116.33 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
3 20250313 150746 57 100.00 KOSDAQ 신고가 제약 N N N N N 36650 -50 5 -0.14 11282927500 295834 141.67 37200 39400 36000 47700 25700 36700 38139.39 1.81 0 14028 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4553 -13.61 3.04 12 2.38 -2692.00 12063.00 39400 20250313 -6.98 16780 20241115 118.41 39400 -6.98 20250313 21050 74.11 20250203 39400 -6.98 20250313 16780 118.41 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
4 20250313 140746 57 100.00 KOSDAQ 신고가 제약 N N N N N 37200 500 2 1.36 10108415875 264102 126.47 37200 39400 36000 47700 25700 36700 38274.67 1.81 0 10065 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4621 -13.82 3.08 12 2.13 -2692.00 12063.00 39400 20250313 -5.58 16780 20241115 121.69 39400 -5.58 20250313 21050 76.72 20250203 39400 -5.58 20250313 16780 121.69 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
5 20250313 130746 57 100.00 KOSDAQ 신고가 제약 N N N N N 38200 1500 2 4.09 8053476000 209125 100.15 37200 39400 37200 47700 25700 36700 38510.35 1.81 0 10698 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4746 -14.19 3.17 12 1.68 -2692.00 12063.00 39400 20250313 -3.05 16780 20241115 127.65 39400 -3.05 20250313 21050 81.47 20250203 39400 -3.05 20250313 16780 127.65 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
6 20250313 120746 57 100.00 KOSDAQ 신고가 제약 N N N N N 38150 1450 2 3.95 7194215175 186515 89.32 37200 39400 37200 47700 25700 36700 38571.78 1.81 0 11045 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4740 -14.17 3.16 12 1.50 -2692.00 12063.00 39400 20250313 -3.17 16780 20241115 127.35 39400 -3.17 20250313 21050 81.24 20250203 39400 -3.17 20250313 16780 127.35 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
7 20250313 110746 57 100.00 KOSDAQ 신고가 제약 N N N N N 39000 2300 2 6.27 6291765725 162990 78.05 37200 39400 37200 47700 25700 36700 38602.16 1.81 0 23828 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4845 -14.49 3.23 12 1.31 -2692.00 12063.00 39400 20250313 -1.02 16780 20241115 132.42 39400 -1.02 20250313 21050 85.27 20250203 39400 -1.02 20250313 16780 132.42 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
8 20250313 100745 57 100.00 KOSDAQ 신고가 제약 N N N N N 38650 1950 2 5.31 4796047500 124268 59.51 37200 39400 37200 47700 25700 36700 38594.39 1.81 0 8568 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4802 -14.36 3.20 12 1.00 -2692.00 12063.00 39400 20250313 -1.90 16780 20241115 130.33 39400 -1.90 20250313 21050 83.61 20250203 39400 -1.90 20250313 16780 130.33 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
9 20250313 090747 57 100.00 KOSDAQ 신고가 제약 N N N N N 38800 2100 2 5.72 1412953725 36800 17.62 37200 39100 37200 47700 25700 36700 38395.48 1.81 0 2076 40766 38732 36266 34232 31766 39750 35250 62 11000 500 25690 50 1 12423387 4820 -14.41 3.22 12 0.30 -2692.00 12063.00 39100 20250313 -0.77 16780 20241115 131.23 39100 -0.77 20250313 21050 84.32 20250203 39100 -0.77 20250313 16780 131.23 20241115 0.00 N 102940 500 62 억 225464 N N 0 N 00 N
10 20250312 160741 57 100.00 KOSDAQ 신고가 제약 N N N N N 36700 1850 2 5.31 7599551325 208302 124.71 34850 38300 33800 45300 24400 34850 36489.87 1.86 0 -5486 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4559 -13.63 3.04 12 1.68 -2692.00 12063.00 38300 20250312 -4.18 16780 20241115 118.71 38300 -4.18 20250312 21050 74.35 20250203 38300 -4.18 20250312 16780 118.71 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
11 20250312 150743 57 100.00 KOSDAQ 신고가 제약 N N N N N 36600 1750 2 5.02 7464146375 204589 122.49 34850 38300 33800 45300 24400 34850 36490.29 1.86 0 -5765 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4547 -13.60 3.03 12 1.65 -2692.00 12063.00 38300 20250312 -4.44 16780 20241115 118.12 38300 -4.44 20250312 21050 73.87 20250203 38300 -4.44 20250312 16780 118.12 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N
12 20250312 140741 57 100.00 KOSDAQ 신고가 제약 N N N N N 36900 2050 2 5.88 7109119525 194912 116.69 34850 38300 33800 45300 24400 34850 36480.44 1.86 0 -3391 36716 35782 34066 33132 31416 36250 33600 62 10450 500 24390 50 1 12423387 4584 -13.71 3.06 12 1.57 -2692.00 12063.00 38300 20250312 -3.66 16780 20241115 119.90 38300 -3.66 20250312 21050 75.30 20250203 38300 -3.66 20250312 16780 119.90 20241115 0.00 N 102940 500 62 억 230458 N N 0 N 00 N