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
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
20250313,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,80,2,1.31,9445678525,1529859,29.74,6160,6340,6060,7950,4290,6120,6174.17,4.22,0,-48781,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3191,-5.63,12.89,12,2.97,-1102.00,481.00,6470,20250312,-4.17,1451,20240524,327.29,6470,-4.17,20250312,3550,74.65,20250102,6600,-6.06,20240405,1757,252.87,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,151055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,70,2,1.14,9094843500,1473246,28.64,6160,6340,6060,7950,4290,6120,6173.34,4.22,0,-46116,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3185,-5.62,12.87,12,2.86,-1102.00,481.00,6470,20250312,-4.33,1451,20240524,326.60,6470,-4.33,20250312,3550,74.37,20250102,6600,-6.21,20240405,1757,252.31,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,80,2,1.31,7874760590,1275386,24.79,6160,6340,6060,7950,4290,6120,6174.41,4.22,0,-45923,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3191,-5.63,12.89,12,2.48,-1102.00,481.00,6470,20250312,-4.17,1451,20240524,327.29,6470,-4.17,20250312,3550,74.65,20250102,6600,-6.06,20240405,1757,252.87,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,131054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,20,2,0.33,6544736100,1059339,20.59,6160,6340,6060,7950,4290,6120,6178.13,4.22,0,-26076,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3160,-5.57,12.77,12,2.06,-1102.00,481.00,6470,20250312,-5.10,1451,20240524,323.16,6470,-5.10,20250312,3550,72.96,20250102,6600,-6.97,20240405,1757,249.46,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,100,2,1.63,5464405320,883472,17.18,6160,6340,6060,7950,4290,6120,6185.15,4.22,0,-46222,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3201,-5.64,12.93,12,1.72,-1102.00,481.00,6470,20250312,-3.86,1451,20240524,328.67,6470,-3.86,20250312,3550,75.21,20250102,6600,-5.76,20240405,1757,254.01,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,130,2,2.12,4887795375,790656,15.37,6160,6340,6060,7950,4290,6120,6181.95,4.22,0,-3877,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3216,-5.67,12.99,12,1.54,-1102.00,481.00,6470,20250312,-3.40,1451,20240524,330.74,6470,-3.40,20250312,3550,76.06,20250102,6600,-5.30,20240405,1757,255.72,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,70,2,1.14,3605351415,582286,11.32,6160,6340,6080,7950,4290,6120,6191.72,4.22,0,-19560,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3185,-5.62,12.87,12,1.13,-1102.00,481.00,6470,20250312,-4.33,1451,20240524,326.60,6470,-4.33,20250312,3550,74.37,20250102,6600,-6.21,20240405,1757,252.31,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250313,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,20,2,0.33,1185036200,191759,3.73,6160,6290,6120,7950,4290,6120,6179.82,4.22,0,-34617,7020,6570,6020,5570,5020,6795,5795,257,1830,500,3790,10,1,51460959,3160,-5.57,12.77,12,0.37,-1102.00,481.00,6470,20250312,-5.10,1451,20240524,323.16,6470,-5.10,20250312,3550,72.96,20250102,6600,-6.97,20240405,1757,249.46,20240703,1.00,N,288330,500,257 억,,2169727,N,N,82,N,00,N
20250312,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,510,2,9.09,31781520735,5125812,50.20,5490,6470,5470,7290,3930,5610,6200.34,2.81,0,751116,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3149,-5.55,12.72,12,9.96,-1102.00,481.00,6470,20250312,-5.41,1451,20240524,321.78,6470,-5.41,20250312,3550,72.39,20250102,6600,-7.27,20240405,1757,248.32,20240703,0.87,N,288330,500,257 억,,1443652,N,N,82,N,00,N
20250312,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,540,2,9.63,31238894030,5037300,49.33,5490,6470,5470,7290,3930,5610,6201.52,2.81,0,743563,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3165,-5.58,12.79,12,9.79,-1102.00,481.00,6470,20250312,-4.95,1451,20240524,323.85,6470,-4.95,20250312,3550,73.24,20250102,6600,-6.82,20240405,1757,250.03,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,N,00,N
20250312,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,670,2,11.94,29120285810,4695388,45.98,5490,6470,5470,7290,3930,5610,6201.90,2.81,0,675684,6793,6201,5438,4846,4083,6497,5142,257,1680,500,3470,10,1,51460959,3232,-5.70,13.06,12,9.12,-1102.00,481.00,6470,20250312,-2.94,1451,20240524,332.80,6470,-2.94,20250312,3550,76.90,20250102,6600,-4.85,20240405,1757,257.43,20240703,0.87,N,288330,500,257 억,,1443652,N,N,3635,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 161055 57 100.00 KOSDAQ 제약 N N N N N 6200 80 2 1.31 9445678525 1529859 29.74 6160 6340 6060 7950 4290 6120 6174.17 4.22 0 -48781 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3191 -5.63 12.89 12 2.97 -1102.00 481.00 6470 20250312 -4.17 1451 20240524 327.29 6470 -4.17 20250312 3550 74.65 20250102 6600 -6.06 20240405 1757 252.87 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
3 20250313 151055 57 100.00 KOSDAQ 제약 N N N N N 6190 70 2 1.14 9094843500 1473246 28.64 6160 6340 6060 7950 4290 6120 6173.34 4.22 0 -46116 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3185 -5.62 12.87 12 2.86 -1102.00 481.00 6470 20250312 -4.33 1451 20240524 326.60 6470 -4.33 20250312 3550 74.37 20250102 6600 -6.21 20240405 1757 252.31 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
4 20250313 141055 57 100.00 KOSDAQ 제약 N N N N N 6200 80 2 1.31 7874760590 1275386 24.79 6160 6340 6060 7950 4290 6120 6174.41 4.22 0 -45923 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3191 -5.63 12.89 12 2.48 -1102.00 481.00 6470 20250312 -4.17 1451 20240524 327.29 6470 -4.17 20250312 3550 74.65 20250102 6600 -6.06 20240405 1757 252.87 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
5 20250313 131054 57 100.00 KOSDAQ 제약 N N N N N 6140 20 2 0.33 6544736100 1059339 20.59 6160 6340 6060 7950 4290 6120 6178.13 4.22 0 -26076 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3160 -5.57 12.77 12 2.06 -1102.00 481.00 6470 20250312 -5.10 1451 20240524 323.16 6470 -5.10 20250312 3550 72.96 20250102 6600 -6.97 20240405 1757 249.46 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
6 20250313 121054 57 100.00 KOSDAQ 제약 N N N N N 6220 100 2 1.63 5464405320 883472 17.18 6160 6340 6060 7950 4290 6120 6185.15 4.22 0 -46222 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3201 -5.64 12.93 12 1.72 -1102.00 481.00 6470 20250312 -3.86 1451 20240524 328.67 6470 -3.86 20250312 3550 75.21 20250102 6600 -5.76 20240405 1757 254.01 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
7 20250313 111057 57 100.00 KOSDAQ 제약 N N N N N 6250 130 2 2.12 4887795375 790656 15.37 6160 6340 6060 7950 4290 6120 6181.95 4.22 0 -3877 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3216 -5.67 12.99 12 1.54 -1102.00 481.00 6470 20250312 -3.40 1451 20240524 330.74 6470 -3.40 20250312 3550 76.06 20250102 6600 -5.30 20240405 1757 255.72 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
8 20250313 101054 57 100.00 KOSDAQ 제약 N N N N N 6190 70 2 1.14 3605351415 582286 11.32 6160 6340 6080 7950 4290 6120 6191.72 4.22 0 -19560 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3185 -5.62 12.87 12 1.13 -1102.00 481.00 6470 20250312 -4.33 1451 20240524 326.60 6470 -4.33 20250312 3550 74.37 20250102 6600 -6.21 20240405 1757 252.31 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
9 20250313 091057 57 100.00 KOSDAQ 제약 N N N N N 6140 20 2 0.33 1185036200 191759 3.73 6160 6290 6120 7950 4290 6120 6179.82 4.22 0 -34617 7020 6570 6020 5570 5020 6795 5795 257 1830 500 3790 10 1 51460959 3160 -5.57 12.77 12 0.37 -1102.00 481.00 6470 20250312 -5.10 1451 20240524 323.16 6470 -5.10 20250312 3550 72.96 20250102 6600 -6.97 20240405 1757 249.46 20240703 1.00 N 288330 500 257 억 2169727 N N 82 N 00 N
10 20250312 161048 57 100.00 KOSDAQ 제약 N N N N N 6120 510 2 9.09 31781520735 5125812 50.20 5490 6470 5470 7290 3930 5610 6200.34 2.81 0 751116 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3149 -5.55 12.72 12 9.96 -1102.00 481.00 6470 20250312 -5.41 1451 20240524 321.78 6470 -5.41 20250312 3550 72.39 20250102 6600 -7.27 20240405 1757 248.32 20240703 0.87 N 288330 500 257 억 1443652 N N 82 N 00 N
11 20250312 151049 57 100.00 KOSDAQ 제약 N N N N N 6150 540 2 9.63 31238894030 5037300 49.33 5490 6470 5470 7290 3930 5610 6201.52 2.81 0 743563 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3165 -5.58 12.79 12 9.79 -1102.00 481.00 6470 20250312 -4.95 1451 20240524 323.85 6470 -4.95 20250312 3550 73.24 20250102 6600 -6.82 20240405 1757 250.03 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N
12 20250312 141047 57 100.00 KOSDAQ 제약 N N N N N 6280 670 2 11.94 29120285810 4695388 45.98 5490 6470 5470 7290 3930 5610 6201.90 2.81 0 675684 6793 6201 5438 4846 4083 6497 5142 257 1680 500 3470 10 1 51460959 3232 -5.70 13.06 12 9.12 -1102.00 481.00 6470 20250312 -2.94 1451 20240524 332.80 6470 -2.94 20250312 3550 76.90 20250102 6600 -4.85 20240405 1757 257.43 20240703 0.87 N 288330 500 257 억 1443652 N N 3635 N 00 N