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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161151,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2590,-35,5,-1.33,228540135,88569,94.28,2655,2655,2550,3410,1840,2625,2580.36,0.64,0,-4308,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,550,-2.78,2.94,12,0.42,-930.00,881.00,6090,20241030,-57.47,2550,20250321,1.57,3375,-23.26,20250312,2550,1.57,20250321,6090,-57.47,20241030,2550,1.57,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,151136,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2590,-35,5,-1.33,216207275,83809,89.21,2655,2655,2550,3410,1840,2625,2579.76,0.64,0,-4486,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,550,-2.78,2.94,12,0.39,-930.00,881.00,6090,20241030,-57.47,2550,20250321,1.57,3375,-23.26,20250312,2550,1.57,20250321,6090,-57.47,20241030,2550,1.57,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,141137,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2585,-40,5,-1.52,191563225,74304,79.09,2655,2655,2550,3410,1840,2625,2578.10,0.64,0,-7037,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,549,-2.78,2.93,12,0.35,-930.00,881.00,6090,20241030,-57.55,2550,20250321,1.37,3375,-23.41,20250312,2550,1.37,20250321,6090,-57.55,20241030,2550,1.37,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,131139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2595,-30,5,-1.14,181375100,70376,74.91,2655,2655,2550,3410,1840,2625,2577.23,0.64,0,-6035,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,551,-2.79,2.95,12,0.33,-930.00,881.00,6090,20241030,-57.39,2550,20250321,1.76,3375,-23.11,20250312,2550,1.76,20250321,6090,-57.39,20241030,2550,1.76,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,121139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2605,-20,5,-0.76,171036155,66406,70.68,2655,2655,2550,3410,1840,2625,2575.61,0.64,0,-5159,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,553,-2.80,2.96,12,0.31,-930.00,881.00,6090,20241030,-57.22,2550,20250321,2.16,3375,-22.81,20250312,2550,2.16,20250321,6090,-57.22,20241030,2550,2.16,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,111138,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2595,-30,5,-1.14,161292835,62678,66.72,2655,2655,2550,3410,1840,2625,2573.36,0.64,0,-2589,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,551,-2.79,2.95,12,0.30,-930.00,881.00,6090,20241030,-57.39,2550,20250321,1.76,3375,-23.11,20250312,2550,1.76,20250321,6090,-57.39,20241030,2550,1.76,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,101140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2570,-55,5,-2.10,142679225,55451,59.02,2655,2655,2550,3410,1840,2625,2573.07,0.64,0,-3037,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,546,-2.76,2.92,12,0.26,-930.00,881.00,6090,20241030,-57.80,2550,20250321,0.78,3375,-23.85,20250312,2550,0.78,20250321,6090,-57.80,20241030,2550,0.78,20250321,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250321,091145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-25,5,-0.95,32536520,12534,13.34,2655,2655,2580,3410,1840,2625,2595.86,0.64,0,425,2761,2692,2656,2587,2551,2675,2570,106,785,500,1680,5,1,21228311,552,-2.80,2.95,12,0.06,-930.00,881.00,6090,20241030,-57.31,2555,20250311,1.76,3375,-22.96,20250312,2555,1.76,20250311,6090,-57.31,20241030,2555,1.76,20250311,0.00,N,304840,500,106 억,,136661,N,N,0,N,00,N
20250320,161750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,-60,5,-2.23,248979690,93898,158.93,2685,2725,2620,3490,1880,2685,2651.60,0.67,0,-7360,2811,2747,2706,2642,2601,2727,2622,106,805,500,1710,5,1,21228311,557,-2.82,2.98,12,0.44,-930.00,881.00,6090,20241030,-56.90,2555,20250311,2.74,3375,-22.22,20250312,2555,2.74,20250311,6090,-56.90,20241030,2555,2.74,20250311,0.00,N,304840,500,106 억,,142131,N,N,0,N,00,N
20250320,151134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-55,5,-2.05,239942800,90457,153.10,2685,2725,2620,3490,1880,2685,2652.56,0.67,0,-6805,2811,2747,2706,2642,2601,2727,2622,106,805,500,1710,5,1,21228311,558,-2.83,2.99,12,0.43,-930.00,881.00,6090,20241030,-56.81,2555,20250311,2.94,3375,-22.07,20250312,2555,2.94,20250311,6090,-56.81,20241030,2555,2.94,20250311,0.00,N,304840,500,106 억,,142131,N,N,0,N,00,N
20250320,141138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-35,5,-1.30,207184710,78046,132.10,2685,2725,2620,3490,1880,2685,2654.65,0.67,0,-6295,2811,2747,2706,2642,2601,2727,2622,106,805,500,1710,5,1,21228311,563,-2.85,3.01,12,0.37,-930.00,881.00,6090,20241030,-56.49,2555,20250311,3.72,3375,-21.48,20250312,2555,3.72,20250311,6090,-56.49,20241030,2555,3.72,20250311,0.00,N,304840,500,106 억,,142131,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 20250321 161151 57 100.00 KOSDAQ 신저가 제약 N N N N N 2590 -35 5 -1.33 228540135 88569 94.28 2655 2655 2550 3410 1840 2625 2580.36 0.64 0 -4308 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 550 -2.78 2.94 12 0.42 -930.00 881.00 6090 20241030 -57.47 2550 20250321 1.57 3375 -23.26 20250312 2550 1.57 20250321 6090 -57.47 20241030 2550 1.57 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
3 20250321 151136 57 100.00 KOSDAQ 신저가 제약 N N N N N 2590 -35 5 -1.33 216207275 83809 89.21 2655 2655 2550 3410 1840 2625 2579.76 0.64 0 -4486 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 550 -2.78 2.94 12 0.39 -930.00 881.00 6090 20241030 -57.47 2550 20250321 1.57 3375 -23.26 20250312 2550 1.57 20250321 6090 -57.47 20241030 2550 1.57 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
4 20250321 141137 57 100.00 KOSDAQ 신저가 제약 N N N N N 2585 -40 5 -1.52 191563225 74304 79.09 2655 2655 2550 3410 1840 2625 2578.10 0.64 0 -7037 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 549 -2.78 2.93 12 0.35 -930.00 881.00 6090 20241030 -57.55 2550 20250321 1.37 3375 -23.41 20250312 2550 1.37 20250321 6090 -57.55 20241030 2550 1.37 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
5 20250321 131139 57 100.00 KOSDAQ 신저가 제약 N N N N N 2595 -30 5 -1.14 181375100 70376 74.91 2655 2655 2550 3410 1840 2625 2577.23 0.64 0 -6035 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 551 -2.79 2.95 12 0.33 -930.00 881.00 6090 20241030 -57.39 2550 20250321 1.76 3375 -23.11 20250312 2550 1.76 20250321 6090 -57.39 20241030 2550 1.76 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
6 20250321 121139 57 100.00 KOSDAQ 신저가 제약 N N N N N 2605 -20 5 -0.76 171036155 66406 70.68 2655 2655 2550 3410 1840 2625 2575.61 0.64 0 -5159 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 553 -2.80 2.96 12 0.31 -930.00 881.00 6090 20241030 -57.22 2550 20250321 2.16 3375 -22.81 20250312 2550 2.16 20250321 6090 -57.22 20241030 2550 2.16 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
7 20250321 111138 57 100.00 KOSDAQ 신저가 제약 N N N N N 2595 -30 5 -1.14 161292835 62678 66.72 2655 2655 2550 3410 1840 2625 2573.36 0.64 0 -2589 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 551 -2.79 2.95 12 0.30 -930.00 881.00 6090 20241030 -57.39 2550 20250321 1.76 3375 -23.11 20250312 2550 1.76 20250321 6090 -57.39 20241030 2550 1.76 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
8 20250321 101140 57 100.00 KOSDAQ 신저가 제약 N N N N N 2570 -55 5 -2.10 142679225 55451 59.02 2655 2655 2550 3410 1840 2625 2573.07 0.64 0 -3037 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 546 -2.76 2.92 12 0.26 -930.00 881.00 6090 20241030 -57.80 2550 20250321 0.78 3375 -23.85 20250312 2550 0.78 20250321 6090 -57.80 20241030 2550 0.78 20250321 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
9 20250321 091145 57 100.00 KOSDAQ 제약 N N N N N 2600 -25 5 -0.95 32536520 12534 13.34 2655 2655 2580 3410 1840 2625 2595.86 0.64 0 425 2761 2692 2656 2587 2551 2675 2570 106 785 500 1680 5 1 21228311 552 -2.80 2.95 12 0.06 -930.00 881.00 6090 20241030 -57.31 2555 20250311 1.76 3375 -22.96 20250312 2555 1.76 20250311 6090 -57.31 20241030 2555 1.76 20250311 0.00 N 304840 500 106 억 136661 N N 0 N 00 N
10 20250320 161750 57 100.00 KOSDAQ 제약 N N N N N 2625 -60 5 -2.23 248979690 93898 158.93 2685 2725 2620 3490 1880 2685 2651.60 0.67 0 -7360 2811 2747 2706 2642 2601 2727 2622 106 805 500 1710 5 1 21228311 557 -2.82 2.98 12 0.44 -930.00 881.00 6090 20241030 -56.90 2555 20250311 2.74 3375 -22.22 20250312 2555 2.74 20250311 6090 -56.90 20241030 2555 2.74 20250311 0.00 N 304840 500 106 억 142131 N N 0 N 00 N
11 20250320 151134 57 100.00 KOSDAQ 제약 N N N N N 2630 -55 5 -2.05 239942800 90457 153.10 2685 2725 2620 3490 1880 2685 2652.56 0.67 0 -6805 2811 2747 2706 2642 2601 2727 2622 106 805 500 1710 5 1 21228311 558 -2.83 2.99 12 0.43 -930.00 881.00 6090 20241030 -56.81 2555 20250311 2.94 3375 -22.07 20250312 2555 2.94 20250311 6090 -56.81 20241030 2555 2.94 20250311 0.00 N 304840 500 106 억 142131 N N 0 N 00 N
12 20250320 141138 57 100.00 KOSDAQ 제약 N N N N N 2650 -35 5 -1.30 207184710 78046 132.10 2685 2725 2620 3490 1880 2685 2654.65 0.67 0 -6295 2811 2747 2706 2642 2601 2727 2622 106 805 500 1710 5 1 21228311 563 -2.85 3.01 12 0.37 -930.00 881.00 6090 20241030 -56.49 2555 20250311 3.72 3375 -21.48 20250312 2555 3.72 20250311 6090 -56.49 20241030 2555 3.72 20250311 0.00 N 304840 500 106 억 142131 N N 0 N 00 N