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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5030,35,2,0.70,4073019136,832856,103.28,4950,5040,4720,6490,3500,4995,4890.20,1.24,0,-145331,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,10,1,51460959,2588,-4.56,10.46,12,1.62,-1102.00,481.00,6100,20241017,-17.54,1451,20240524,246.66,5670,-11.29,20250212,3550,41.69,20250102,6600,-23.79,20240405,1757,186.28,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5020,25,2,0.50,3749326066,768326,95.28,4950,5040,4720,6490,3500,4995,4879.85,1.24,0,-149811,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,10,1,51460959,2583,-4.56,10.44,12,1.49,-1102.00,481.00,6100,20241017,-17.70,1451,20240524,245.97,5670,-11.46,20250212,3550,41.41,20250102,6600,-23.94,20240405,1757,185.71,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,141034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4985,-10,5,-0.20,3088871174,636042,78.88,4950,4995,4720,6490,3500,4995,4856.37,1.24,0,-132834,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2565,-4.52,10.36,12,1.24,-1102.00,481.00,6100,20241017,-18.28,1451,20240524,243.56,5670,-12.08,20250212,3550,40.42,20250102,6600,-24.47,20240405,1757,183.72,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,131036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-25,5,-0.50,2729110584,563557,69.89,4950,4970,4720,6490,3500,4995,4842.62,1.24,0,-121108,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2558,-4.51,10.33,12,1.10,-1102.00,481.00,6100,20241017,-18.52,1451,20240524,242.52,5670,-12.35,20250212,3550,40.00,20250102,6600,-24.70,20240405,1757,182.87,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,121035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,-85,5,-1.70,2380172404,492463,61.07,4950,4950,4720,6490,3500,4995,4833.16,1.24,0,-144269,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2527,-4.46,10.21,12,0.96,-1102.00,481.00,6100,20241017,-19.51,1451,20240524,238.39,5670,-13.40,20250212,3550,38.31,20250102,6600,-25.61,20240405,1757,179.45,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,111033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,-95,5,-1.90,2200538959,455701,56.51,4950,4950,4720,6490,3500,4995,4828.87,1.24,0,-147331,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2522,-4.45,10.19,12,0.89,-1102.00,481.00,6100,20241017,-19.67,1451,20240524,237.70,5670,-13.58,20250212,3550,38.03,20250102,6600,-25.76,20240405,1757,178.88,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,-165,5,-3.30,1736949009,360999,44.77,4950,4950,4720,6490,3500,4995,4811.45,1.24,0,-143830,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2486,-4.38,10.04,12,0.70,-1102.00,481.00,6100,20241017,-20.82,1451,20240524,232.87,5670,-14.81,20250212,3550,36.06,20250102,6600,-26.82,20240405,1757,174.90,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250307,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-150,5,-3.00,525147672,108585,13.47,4950,4950,4800,6490,3500,4995,4836.11,1.24,0,-45127,5251,5122,5001,4872,4751,5062,4812,257,1495,500,3090,5,1,51460959,2493,-4.40,10.07,12,0.21,-1102.00,481.00,6100,20241017,-20.57,1451,20240524,233.91,5670,-14.55,20250212,3550,36.48,20250102,6600,-26.59,20240405,1757,175.75,20240703,0.65,N,288330,500,257 억,,636132,N,N,0,N,00,N
20250306,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4995,35,2,0.71,4016171629,804867,80.56,5010,5130,4880,6440,3475,4960,4989.86,1.13,0,8957,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2570,-4.53,10.38,12,1.56,-1102.00,481.00,6100,20241017,-18.11,1451,20240524,244.25,5670,-11.90,20250212,3550,40.70,20250102,6600,-24.32,20240405,1757,184.29,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,151028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4960,0,3,0.00,3859729644,773442,77.41,5010,5130,4880,6440,3475,4960,4990.33,1.13,0,8670,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2552,-4.50,10.31,12,1.50,-1102.00,481.00,6100,20241017,-18.69,1451,20240524,241.83,5670,-12.52,20250212,3550,39.72,20250102,6600,-24.85,20240405,1757,182.30,20240703,0.66,N,288330,500,257 억,,580295,N,N,0,N,00,N
20250306,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4955,-5,5,-0.10,3597448880,720509,72.11,5010,5130,4880,6440,3475,4960,4992.93,1.13,0,5013,5233,5096,4953,4816,4673,5165,4885,257,1480,500,3070,5,1,51460959,2550,-4.50,10.30,12,1.40,-1102.00,481.00,6100,20241017,-18.77,1451,20240524,241.49,5670,-12.61,20250212,3550,39.58,20250102,6600,-24.92,20240405,1757,182.01,20240703,0.66,N,288330,500,257 억,,580295,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 20250307 161033 57 100.00 KOSDAQ 제약 N N N N N 5030 35 2 0.70 4073019136 832856 103.28 4950 5040 4720 6490 3500 4995 4890.20 1.24 0 -145331 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 10 1 51460959 2588 -4.56 10.46 12 1.62 -1102.00 481.00 6100 20241017 -17.54 1451 20240524 246.66 5670 -11.29 20250212 3550 41.69 20250102 6600 -23.79 20240405 1757 186.28 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
3 20250307 151038 57 100.00 KOSDAQ 제약 N N N N N 5020 25 2 0.50 3749326066 768326 95.28 4950 5040 4720 6490 3500 4995 4879.85 1.24 0 -149811 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 10 1 51460959 2583 -4.56 10.44 12 1.49 -1102.00 481.00 6100 20241017 -17.70 1451 20240524 245.97 5670 -11.46 20250212 3550 41.41 20250102 6600 -23.94 20240405 1757 185.71 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
4 20250307 141034 57 100.00 KOSDAQ 제약 N N N N N 4985 -10 5 -0.20 3088871174 636042 78.88 4950 4995 4720 6490 3500 4995 4856.37 1.24 0 -132834 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2565 -4.52 10.36 12 1.24 -1102.00 481.00 6100 20241017 -18.28 1451 20240524 243.56 5670 -12.08 20250212 3550 40.42 20250102 6600 -24.47 20240405 1757 183.72 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
5 20250307 131036 57 100.00 KOSDAQ 제약 N N N N N 4970 -25 5 -0.50 2729110584 563557 69.89 4950 4970 4720 6490 3500 4995 4842.62 1.24 0 -121108 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2558 -4.51 10.33 12 1.10 -1102.00 481.00 6100 20241017 -18.52 1451 20240524 242.52 5670 -12.35 20250212 3550 40.00 20250102 6600 -24.70 20240405 1757 182.87 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
6 20250307 121035 57 100.00 KOSDAQ 제약 N N N N N 4910 -85 5 -1.70 2380172404 492463 61.07 4950 4950 4720 6490 3500 4995 4833.16 1.24 0 -144269 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2527 -4.46 10.21 12 0.96 -1102.00 481.00 6100 20241017 -19.51 1451 20240524 238.39 5670 -13.40 20250212 3550 38.31 20250102 6600 -25.61 20240405 1757 179.45 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
7 20250307 111033 57 100.00 KOSDAQ 제약 N N N N N 4900 -95 5 -1.90 2200538959 455701 56.51 4950 4950 4720 6490 3500 4995 4828.87 1.24 0 -147331 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2522 -4.45 10.19 12 0.89 -1102.00 481.00 6100 20241017 -19.67 1451 20240524 237.70 5670 -13.58 20250212 3550 38.03 20250102 6600 -25.76 20240405 1757 178.88 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
8 20250307 101031 57 100.00 KOSDAQ 제약 N N N N N 4830 -165 5 -3.30 1736949009 360999 44.77 4950 4950 4720 6490 3500 4995 4811.45 1.24 0 -143830 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2486 -4.38 10.04 12 0.70 -1102.00 481.00 6100 20241017 -20.82 1451 20240524 232.87 5670 -14.81 20250212 3550 36.06 20250102 6600 -26.82 20240405 1757 174.90 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
9 20250307 091038 57 100.00 KOSDAQ 제약 N N N N N 4845 -150 5 -3.00 525147672 108585 13.47 4950 4950 4800 6490 3500 4995 4836.11 1.24 0 -45127 5251 5122 5001 4872 4751 5062 4812 257 1495 500 3090 5 1 51460959 2493 -4.40 10.07 12 0.21 -1102.00 481.00 6100 20241017 -20.57 1451 20240524 233.91 5670 -14.55 20250212 3550 36.48 20250102 6600 -26.59 20240405 1757 175.75 20240703 0.65 N 288330 500 257 억 636132 N N 0 N 00 N
10 20250306 161027 57 100.00 KOSDAQ 제약 N N N N N 4995 35 2 0.71 4016171629 804867 80.56 5010 5130 4880 6440 3475 4960 4989.86 1.13 0 8957 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2570 -4.53 10.38 12 1.56 -1102.00 481.00 6100 20241017 -18.11 1451 20240524 244.25 5670 -11.90 20250212 3550 40.70 20250102 6600 -24.32 20240405 1757 184.29 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
11 20250306 151028 57 100.00 KOSDAQ 제약 N N N N N 4960 0 3 0.00 3859729644 773442 77.41 5010 5130 4880 6440 3475 4960 4990.33 1.13 0 8670 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2552 -4.50 10.31 12 1.50 -1102.00 481.00 6100 20241017 -18.69 1451 20240524 241.83 5670 -12.52 20250212 3550 39.72 20250102 6600 -24.85 20240405 1757 182.30 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N
12 20250306 141027 57 100.00 KOSDAQ 제약 N N N N N 4955 -5 5 -0.10 3597448880 720509 72.11 5010 5130 4880 6440 3475 4960 4992.93 1.13 0 5013 5233 5096 4953 4816 4673 5165 4885 257 1480 500 3070 5 1 51460959 2550 -4.50 10.30 12 1.40 -1102.00 481.00 6100 20241017 -18.77 1451 20240524 241.49 5670 -12.61 20250212 3550 39.58 20250102 6600 -24.92 20240405 1757 182.01 20240703 0.66 N 288330 500 257 억 580295 N N 0 N 00 N