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
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
20250307,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,141485700,53937,99.98,2605,2720,2590,3495,1885,2690,2623.16,0.63,0,-1964,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.25,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,151057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-90,5,-3.35,135082325,51477,95.42,2605,2720,2595,3495,1885,2690,2624.12,0.63,0,-2254,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,552,-2.80,2.95,12,0.24,-930.00,881.00,6090,20241030,-57.31,2560,20250304,1.56,3270,-20.49,20250108,2560,1.56,20250304,6090,-57.31,20241030,2560,1.56,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,141053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,-85,5,-3.16,111359310,42355,78.51,2605,2720,2600,3495,1885,2690,2629.18,0.63,0,-2519,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,553,-2.80,2.96,12,0.20,-930.00,881.00,6090,20241030,-57.22,2560,20250304,1.76,3270,-20.34,20250108,2560,1.76,20250304,6090,-57.22,20241030,2560,1.76,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,79945780,30312,56.19,2605,2720,2605,3495,1885,2690,2637.42,0.63,0,-1717,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.14,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,121055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-75,5,-2.79,74902940,28386,52.62,2605,2720,2605,3495,1885,2690,2638.72,0.63,0,-1397,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,555,-2.81,2.97,12,0.13,-930.00,881.00,6090,20241030,-57.06,2560,20250304,2.15,3270,-20.03,20250108,2560,2.15,20250304,6090,-57.06,20241030,2560,2.15,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,111052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-40,5,-1.49,43190965,16280,30.18,2605,2720,2605,3495,1885,2690,2653.00,0.63,0,-1528,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,563,-2.85,3.01,12,0.08,-930.00,881.00,6090,20241030,-56.49,2560,20250304,3.52,3270,-18.96,20250108,2560,3.52,20250304,6090,-56.49,20241030,2560,3.52,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,101050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-60,5,-2.23,17418080,6615,12.26,2605,2680,2605,3495,1885,2690,2633.08,0.63,0,-684,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,558,-2.83,2.99,12,0.03,-930.00,881.00,6090,20241030,-56.81,2560,20250304,2.73,3270,-19.57,20250108,2560,2.73,20250304,6090,-56.81,20241030,2560,2.73,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250307,091057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-55,5,-2.04,5787765,2205,4.09,2605,2680,2605,3495,1885,2690,2624.69,0.63,0,526,2796,2742,2696,2642,2596,2720,2620,106,805,500,1720,5,1,21228311,559,-2.83,2.99,12,0.01,-930.00,881.00,6090,20241030,-56.73,2560,20250304,2.93,3270,-19.42,20250108,2560,2.93,20250304,6090,-56.73,20241030,2560,2.93,20250304,0.00,N,304840,500,106 억,,133875,N,N,0,N,00,N
20250306,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-25,5,-0.92,144444630,53936,63.38,2700,2750,2650,3525,1905,2715,2678.07,0.69,0,-12886,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,571,-2.89,3.05,12,0.25,-930.00,881.00,6090,20241030,-55.83,2560,20250304,5.08,3270,-17.74,20250108,2560,5.08,20250304,6090,-55.83,20241030,2560,5.08,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-35,5,-1.29,139761710,52193,61.34,2700,2750,2650,3525,1905,2715,2677.79,0.69,0,-13503,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,569,-2.88,3.04,12,0.25,-930.00,881.00,6090,20241030,-55.99,2560,20250304,4.69,3270,-18.04,20250108,2560,4.69,20250304,6090,-55.99,20241030,2560,4.69,20250304,0.00,N,304840,500,106 억,,146458,N,N,0,N,00,N
20250306,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-65,5,-2.39,128523795,47974,56.38,2700,2750,2650,3525,1905,2715,2679.03,0.69,0,-13391,2835,2775,2670,2610,2505,2805,2640,106,810,500,1730,5,1,21228311,563,-2.85,3.01,12,0.23,-930.00,881.00,6090,20241030,-56.49,2560,20250304,3.52,3270,-18.96,20250108,2560,3.52,20250304,6090,-56.49,20241030,2560,3.52,20250304,0.00,N,304840,500,106 억,,146458,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 161053 57 100.00 KOSDAQ 제약 N N N N N 2630 -60 5 -2.23 141485700 53937 99.98 2605 2720 2590 3495 1885 2690 2623.16 0.63 0 -1964 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 558 -2.83 2.99 12 0.25 -930.00 881.00 6090 20241030 -56.81 2560 20250304 2.73 3270 -19.57 20250108 2560 2.73 20250304 6090 -56.81 20241030 2560 2.73 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
3 20250307 151057 57 100.00 KOSDAQ 제약 N N N N N 2600 -90 5 -3.35 135082325 51477 95.42 2605 2720 2595 3495 1885 2690 2624.12 0.63 0 -2254 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 552 -2.80 2.95 12 0.24 -930.00 881.00 6090 20241030 -57.31 2560 20250304 1.56 3270 -20.49 20250108 2560 1.56 20250304 6090 -57.31 20241030 2560 1.56 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
4 20250307 141053 57 100.00 KOSDAQ 제약 N N N N N 2605 -85 5 -3.16 111359310 42355 78.51 2605 2720 2600 3495 1885 2690 2629.18 0.63 0 -2519 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 553 -2.80 2.96 12 0.20 -930.00 881.00 6090 20241030 -57.22 2560 20250304 1.76 3270 -20.34 20250108 2560 1.76 20250304 6090 -57.22 20241030 2560 1.76 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
5 20250307 131055 57 100.00 KOSDAQ 제약 N N N N N 2630 -60 5 -2.23 79945780 30312 56.19 2605 2720 2605 3495 1885 2690 2637.42 0.63 0 -1717 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 558 -2.83 2.99 12 0.14 -930.00 881.00 6090 20241030 -56.81 2560 20250304 2.73 3270 -19.57 20250108 2560 2.73 20250304 6090 -56.81 20241030 2560 2.73 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
6 20250307 121055 57 100.00 KOSDAQ 제약 N N N N N 2615 -75 5 -2.79 74902940 28386 52.62 2605 2720 2605 3495 1885 2690 2638.72 0.63 0 -1397 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 555 -2.81 2.97 12 0.13 -930.00 881.00 6090 20241030 -57.06 2560 20250304 2.15 3270 -20.03 20250108 2560 2.15 20250304 6090 -57.06 20241030 2560 2.15 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
7 20250307 111052 57 100.00 KOSDAQ 제약 N N N N N 2650 -40 5 -1.49 43190965 16280 30.18 2605 2720 2605 3495 1885 2690 2653.00 0.63 0 -1528 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 563 -2.85 3.01 12 0.08 -930.00 881.00 6090 20241030 -56.49 2560 20250304 3.52 3270 -18.96 20250108 2560 3.52 20250304 6090 -56.49 20241030 2560 3.52 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
8 20250307 101050 57 100.00 KOSDAQ 제약 N N N N N 2630 -60 5 -2.23 17418080 6615 12.26 2605 2680 2605 3495 1885 2690 2633.08 0.63 0 -684 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 558 -2.83 2.99 12 0.03 -930.00 881.00 6090 20241030 -56.81 2560 20250304 2.73 3270 -19.57 20250108 2560 2.73 20250304 6090 -56.81 20241030 2560 2.73 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
9 20250307 091057 57 100.00 KOSDAQ 제약 N N N N N 2635 -55 5 -2.04 5787765 2205 4.09 2605 2680 2605 3495 1885 2690 2624.69 0.63 0 526 2796 2742 2696 2642 2596 2720 2620 106 805 500 1720 5 1 21228311 559 -2.83 2.99 12 0.01 -930.00 881.00 6090 20241030 -56.73 2560 20250304 2.93 3270 -19.42 20250108 2560 2.93 20250304 6090 -56.73 20241030 2560 2.93 20250304 0.00 N 304840 500 106 억 133875 N N 0 N 00 N
10 20250306 161046 57 100.00 KOSDAQ 제약 N N N N N 2690 -25 5 -0.92 144444630 53936 63.38 2700 2750 2650 3525 1905 2715 2678.07 0.69 0 -12886 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 571 -2.89 3.05 12 0.25 -930.00 881.00 6090 20241030 -55.83 2560 20250304 5.08 3270 -17.74 20250108 2560 5.08 20250304 6090 -55.83 20241030 2560 5.08 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
11 20250306 151046 57 100.00 KOSDAQ 제약 N N N N N 2680 -35 5 -1.29 139761710 52193 61.34 2700 2750 2650 3525 1905 2715 2677.79 0.69 0 -13503 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 569 -2.88 3.04 12 0.25 -930.00 881.00 6090 20241030 -55.99 2560 20250304 4.69 3270 -18.04 20250108 2560 4.69 20250304 6090 -55.99 20241030 2560 4.69 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N
12 20250306 141046 57 100.00 KOSDAQ 제약 N N N N N 2650 -65 5 -2.39 128523795 47974 56.38 2700 2750 2650 3525 1905 2715 2679.03 0.69 0 -13391 2835 2775 2670 2610 2505 2805 2640 106 810 500 1730 5 1 21228311 563 -2.85 3.01 12 0.23 -930.00 881.00 6090 20241030 -56.49 2560 20250304 3.52 3270 -18.96 20250108 2560 3.52 20250304 6090 -56.49 20241030 2560 3.52 20250304 0.00 N 304840 500 106 억 146458 N N 0 N 00 N