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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
307280/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
20250312,161110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,1,2,0.09,28787816,25476,69.75,1122,1138,1122,1467,791,1129,1130.00,0.43,0,-40,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,418,7.53,1.19,12,0.07,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.75,N,307280,100,36 억,,158422,N,Y,0,N,00,N
20250312,151111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,1,2,0.09,28023937,24800,67.90,1122,1138,1122,1467,791,1129,1130.00,0.43,0,450,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,418,7.53,1.19,12,0.07,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,1,2,0.09,19026498,16836,46.09,1122,1138,1122,1467,791,1129,1130.11,0.43,0,379,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,418,7.53,1.19,12,0.05,150.00,953.00,1990,20240325,-43.22,1010,20241209,11.88,1215,-7.00,20250217,1065,6.10,20250210,1990,-43.22,20240325,1010,11.88,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,131110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,3,2,0.27,14353086,12703,34.78,1122,1138,1122,1467,791,1129,1129.90,0.43,0,379,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,418,7.55,1.19,12,0.03,150.00,953.00,1990,20240325,-43.12,1010,20241209,12.08,1215,-6.83,20250217,1065,6.29,20250210,1990,-43.12,20240325,1010,12.08,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,121113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,5,2,0.44,14062138,12446,34.07,1122,1138,1122,1467,791,1129,1129.85,0.43,0,596,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,419,7.56,1.19,12,0.03,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,111105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1133,4,2,0.35,8957482,7934,21.72,1122,1138,1122,1467,791,1129,1129.00,0.43,0,1230,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,419,7.55,1.19,12,0.02,150.00,953.00,1990,20240325,-43.07,1010,20241209,12.18,1215,-6.75,20250217,1065,6.38,20250210,1990,-43.07,20240325,1010,12.18,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,5,2,0.44,8624768,7640,20.92,1122,1138,1122,1467,791,1129,1128.90,0.43,0,1337,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,419,7.56,1.19,12,0.02,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250312,091114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1123,-6,5,-0.53,1035046,922,2.52,1122,1129,1122,1467,791,1129,1122.61,0.43,0,497,1161,1145,1123,1107,1085,1153,1115,37,338,100,810,1,1,36959013,415,7.49,1.18,12,0.00,150.00,953.00,1990,20240325,-43.57,1010,20241209,11.19,1215,-7.57,20250217,1065,5.45,20250210,1990,-43.57,20240325,1010,11.19,20241209,1.75,N,307280,100,36 억,,158422,N,N,0,N,00,N
20250311,161101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,0,3,0.00,40552516,36523,143.94,1103,1139,1101,1467,791,1129,1110.33,0.44,0,-2537,1147,1137,1130,1120,1113,1134,1117,37,338,100,810,1,1,36959013,417,7.53,1.18,12,0.10,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.75,N,307280,100,36 억,,160959,N,N,0,N,00,N
20250311,151104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1129,0,3,0.00,40288330,36289,143.02,1103,1139,1101,1467,791,1129,1110.21,0.44,0,-2543,1147,1137,1130,1120,1113,1134,1117,37,338,100,810,1,1,36959013,417,7.53,1.18,12,0.10,150.00,953.00,1990,20240325,-43.27,1010,20241209,11.78,1215,-7.08,20250217,1065,6.01,20250210,1990,-43.27,20240325,1010,11.78,20241209,1.75,N,307280,100,36 억,,160959,N,N,0,N,00,N
20250311,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,2,2,0.18,40169919,36184,142.61,1103,1139,1101,1467,791,1129,1110.16,0.44,0,-2553,1147,1137,1130,1120,1113,1134,1117,37,338,100,810,1,1,36959013,418,7.54,1.19,12,0.10,150.00,953.00,1990,20240325,-43.17,1010,20241209,11.98,1215,-6.91,20250217,1065,6.20,20250210,1990,-43.17,20240325,1010,11.98,20241209,1.75,N,307280,100,36 억,,160959,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 20250312 161110 57 100.00 KOSDAQ 제약 N N N N N 1130 1 2 0.09 28787816 25476 69.75 1122 1138 1122 1467 791 1129 1130.00 0.43 0 -40 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 418 7.53 1.19 12 0.07 150.00 953.00 1990 20240325 -43.22 1010 20241209 11.88 1215 -7.00 20250217 1065 6.10 20250210 1990 -43.22 20240325 1010 11.88 20241209 1.75 N 307280 100 36 억 158422 N Y 0 N 00 N
3 20250312 151111 57 100.00 KOSDAQ 제약 N N N N N 1130 1 2 0.09 28023937 24800 67.90 1122 1138 1122 1467 791 1129 1130.00 0.43 0 450 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 418 7.53 1.19 12 0.07 150.00 953.00 1990 20240325 -43.22 1010 20241209 11.88 1215 -7.00 20250217 1065 6.10 20250210 1990 -43.22 20240325 1010 11.88 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
4 20250312 141108 57 100.00 KOSDAQ 제약 N N N N N 1130 1 2 0.09 19026498 16836 46.09 1122 1138 1122 1467 791 1129 1130.11 0.43 0 379 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 418 7.53 1.19 12 0.05 150.00 953.00 1990 20240325 -43.22 1010 20241209 11.88 1215 -7.00 20250217 1065 6.10 20250210 1990 -43.22 20240325 1010 11.88 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
5 20250312 131110 57 100.00 KOSDAQ 제약 N N N N N 1132 3 2 0.27 14353086 12703 34.78 1122 1138 1122 1467 791 1129 1129.90 0.43 0 379 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 418 7.55 1.19 12 0.03 150.00 953.00 1990 20240325 -43.12 1010 20241209 12.08 1215 -6.83 20250217 1065 6.29 20250210 1990 -43.12 20240325 1010 12.08 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
6 20250312 121113 57 100.00 KOSDAQ 제약 N N N N N 1134 5 2 0.44 14062138 12446 34.07 1122 1138 1122 1467 791 1129 1129.85 0.43 0 596 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 419 7.56 1.19 12 0.03 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
7 20250312 111105 57 100.00 KOSDAQ 제약 N N N N N 1133 4 2 0.35 8957482 7934 21.72 1122 1138 1122 1467 791 1129 1129.00 0.43 0 1230 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 419 7.55 1.19 12 0.02 150.00 953.00 1990 20240325 -43.07 1010 20241209 12.18 1215 -6.75 20250217 1065 6.38 20250210 1990 -43.07 20240325 1010 12.18 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
8 20250312 101107 57 100.00 KOSDAQ 제약 N N N N N 1134 5 2 0.44 8624768 7640 20.92 1122 1138 1122 1467 791 1129 1128.90 0.43 0 1337 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 419 7.56 1.19 12 0.02 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
9 20250312 091114 57 100.00 KOSDAQ 제약 N N N N N 1123 -6 5 -0.53 1035046 922 2.52 1122 1129 1122 1467 791 1129 1122.61 0.43 0 497 1161 1145 1123 1107 1085 1153 1115 37 338 100 810 1 1 36959013 415 7.49 1.18 12 0.00 150.00 953.00 1990 20240325 -43.57 1010 20241209 11.19 1215 -7.57 20250217 1065 5.45 20250210 1990 -43.57 20240325 1010 11.19 20241209 1.75 N 307280 100 36 억 158422 N N 0 N 00 N
10 20250311 161101 57 100.00 KOSDAQ 제약 N N N N N 1129 0 3 0.00 40552516 36523 143.94 1103 1139 1101 1467 791 1129 1110.33 0.44 0 -2537 1147 1137 1130 1120 1113 1134 1117 37 338 100 810 1 1 36959013 417 7.53 1.18 12 0.10 150.00 953.00 1990 20240325 -43.27 1010 20241209 11.78 1215 -7.08 20250217 1065 6.01 20250210 1990 -43.27 20240325 1010 11.78 20241209 1.75 N 307280 100 36 억 160959 N N 0 N 00 N
11 20250311 151104 57 100.00 KOSDAQ 제약 N N N N N 1129 0 3 0.00 40288330 36289 143.02 1103 1139 1101 1467 791 1129 1110.21 0.44 0 -2543 1147 1137 1130 1120 1113 1134 1117 37 338 100 810 1 1 36959013 417 7.53 1.18 12 0.10 150.00 953.00 1990 20240325 -43.27 1010 20241209 11.78 1215 -7.08 20250217 1065 6.01 20250210 1990 -43.27 20240325 1010 11.78 20241209 1.75 N 307280 100 36 억 160959 N N 0 N 00 N
12 20250311 141107 57 100.00 KOSDAQ 제약 N N N N N 1131 2 2 0.18 40169919 36184 142.61 1103 1139 1101 1467 791 1129 1110.16 0.44 0 -2553 1147 1137 1130 1120 1113 1134 1117 37 338 100 810 1 1 36959013 418 7.54 1.19 12 0.10 150.00 953.00 1990 20240325 -43.17 1010 20241209 11.98 1215 -6.91 20250217 1065 6.20 20250210 1990 -43.17 20240325 1010 11.98 20241209 1.75 N 307280 100 36 억 160959 N N 0 N 00 N