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
307750/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
20250312,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3305,45,2,1.38,183168893,55311,156.05,3265,3340,3265,4235,2285,3260,3311.62,0.36,0,14182,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1622,33.72,1.68,12,0.11,98.00,1965.00,7090,20240229,-53.39,3115,20241210,6.10,3945,-16.22,20250117,3200,3.28,20250311,6870,-51.89,20240321,3115,6.10,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,151111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,60,2,1.84,161458138,48749,137.54,3265,3340,3265,4235,2285,3260,3312.03,0.36,0,14855,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1629,33.88,1.69,12,0.10,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,65,2,1.99,158630268,47896,135.13,3265,3340,3265,4235,2285,3260,3311.97,0.36,0,14936,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1632,33.93,1.69,12,0.10,98.00,1965.00,7090,20240229,-53.10,3115,20241210,6.74,3945,-15.72,20250117,3200,3.91,20250311,6870,-51.60,20240321,3115,6.74,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,131110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3330,70,2,2.15,157611528,47589,134.27,3265,3340,3265,4235,2285,3260,3311.93,0.36,0,14889,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1634,33.98,1.69,12,0.10,98.00,1965.00,7090,20240229,-53.03,3115,20241210,6.90,3945,-15.59,20250117,3200,4.06,20250311,6870,-51.53,20240321,3115,6.90,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,121113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,65,2,1.99,76487128,23191,65.43,3265,3330,3265,4235,2285,3260,3298.14,0.36,0,11730,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1632,33.93,1.69,12,0.05,98.00,1965.00,7090,20240229,-53.10,3115,20241210,6.74,3945,-15.72,20250117,3200,3.91,20250311,6870,-51.60,20240321,3115,6.74,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,111105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3315,55,2,1.69,50377731,15302,43.17,3265,3330,3265,4235,2285,3260,3292.23,0.36,0,7661,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1627,33.83,1.69,12,0.03,98.00,1965.00,7090,20240229,-53.24,3115,20241210,6.42,3945,-15.97,20250117,3200,3.59,20250311,6870,-51.75,20240321,3115,6.42,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,101107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3315,55,2,1.69,20300140,6168,17.40,3265,3330,3265,4235,2285,3260,3291.20,0.36,0,2565,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1627,33.83,1.69,12,0.01,98.00,1965.00,7090,20240229,-53.24,3115,20241210,6.42,3945,-15.97,20250117,3200,3.59,20250311,6870,-51.75,20240321,3115,6.42,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,091115,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3280,20,2,0.61,1028255,314,0.89,3265,3280,3265,4235,2285,3260,3274.70,0.36,0,70,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1609,33.47,1.67,12,0.00,98.00,1965.00,7090,20240229,-53.74,3115,20241210,5.30,3945,-16.86,20250117,3200,2.50,20250311,6870,-52.26,20240321,3115,5.30,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250311,161102,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3260,-25,5,-0.76,114384605,35444,93.82,3250,3275,3200,4270,2300,3285,3226.85,0.26,0,-2384,3361,3322,3281,3242,3201,3342,3262,49,985,100,2360,5,1,49069269,1600,33.27,1.66,12,0.07,98.00,1965.00,7090,20240229,-54.02,3115,20241210,4.65,3945,-17.36,20250117,3200,1.88,20250311,6870,-52.55,20240321,3115,4.65,20241210,1.60,N,307750,100,49 억,,125267,N,N,0,N,00,N
20250311,151105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3255,-30,5,-0.91,108170030,33531,88.76,3250,3275,3200,4270,2300,3285,3225.71,0.26,0,-2538,3361,3322,3281,3242,3201,3342,3262,49,985,100,2360,5,1,49069269,1597,33.21,1.66,12,0.07,98.00,1965.00,7090,20240229,-54.09,3115,20241210,4.49,3945,-17.49,20250117,3200,1.72,20250311,6870,-52.62,20240321,3115,4.49,20241210,1.60,N,307750,100,49 억,,125267,N,N,0,N,00,N
20250311,141108,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3230,-55,5,-1.67,107040660,33182,87.84,3250,3275,3200,4270,2300,3285,3225.60,0.26,0,-2541,3361,3322,3281,3242,3201,3342,3262,49,985,100,2360,5,1,49069269,1585,32.96,1.64,12,0.07,98.00,1965.00,7090,20240229,-54.44,3115,20241210,3.69,3945,-18.12,20250117,3200,0.94,20250311,6870,-52.98,20240321,3115,3.69,20241210,1.60,N,307750,100,49 억,,125267,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3305 45 2 1.38 183168893 55311 156.05 3265 3340 3265 4235 2285 3260 3311.62 0.36 0 14182 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1622 33.72 1.68 12 0.11 98.00 1965.00 7090 20240229 -53.39 3115 20241210 6.10 3945 -16.22 20250117 3200 3.28 20250311 6870 -51.89 20240321 3115 6.10 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
3 20250312 151111 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 60 2 1.84 161458138 48749 137.54 3265 3340 3265 4235 2285 3260 3312.03 0.36 0 14855 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1629 33.88 1.69 12 0.10 98.00 1965.00 7090 20240229 -53.17 3115 20241210 6.58 3945 -15.84 20250117 3200 3.75 20250311 6870 -51.67 20240321 3115 6.58 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
4 20250312 141109 55 60.00 KOSDAQ 제약 N N N Y 60 N 3325 65 2 1.99 158630268 47896 135.13 3265 3340 3265 4235 2285 3260 3311.97 0.36 0 14936 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1632 33.93 1.69 12 0.10 98.00 1965.00 7090 20240229 -53.10 3115 20241210 6.74 3945 -15.72 20250117 3200 3.91 20250311 6870 -51.60 20240321 3115 6.74 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
5 20250312 131110 55 60.00 KOSDAQ 제약 N N N Y 60 N 3330 70 2 2.15 157611528 47589 134.27 3265 3340 3265 4235 2285 3260 3311.93 0.36 0 14889 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1634 33.98 1.69 12 0.10 98.00 1965.00 7090 20240229 -53.03 3115 20241210 6.90 3945 -15.59 20250117 3200 4.06 20250311 6870 -51.53 20240321 3115 6.90 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
6 20250312 121113 55 60.00 KOSDAQ 제약 N N N Y 60 N 3325 65 2 1.99 76487128 23191 65.43 3265 3330 3265 4235 2285 3260 3298.14 0.36 0 11730 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1632 33.93 1.69 12 0.05 98.00 1965.00 7090 20240229 -53.10 3115 20241210 6.74 3945 -15.72 20250117 3200 3.91 20250311 6870 -51.60 20240321 3115 6.74 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
7 20250312 111105 55 60.00 KOSDAQ 제약 N N N Y 60 N 3315 55 2 1.69 50377731 15302 43.17 3265 3330 3265 4235 2285 3260 3292.23 0.36 0 7661 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1627 33.83 1.69 12 0.03 98.00 1965.00 7090 20240229 -53.24 3115 20241210 6.42 3945 -15.97 20250117 3200 3.59 20250311 6870 -51.75 20240321 3115 6.42 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
8 20250312 101107 55 60.00 KOSDAQ 제약 N N N Y 60 N 3315 55 2 1.69 20300140 6168 17.40 3265 3330 3265 4235 2285 3260 3291.20 0.36 0 2565 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1627 33.83 1.69 12 0.01 98.00 1965.00 7090 20240229 -53.24 3115 20241210 6.42 3945 -15.97 20250117 3200 3.59 20250311 6870 -51.75 20240321 3115 6.42 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
9 20250312 091115 55 60.00 KOSDAQ 제약 N N N Y 60 N 3280 20 2 0.61 1028255 314 0.89 3265 3280 3265 4235 2285 3260 3274.70 0.36 0 70 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1609 33.47 1.67 12 0.00 98.00 1965.00 7090 20240229 -53.74 3115 20241210 5.30 3945 -16.86 20250117 3200 2.50 20250311 6870 -52.26 20240321 3115 5.30 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
10 20250311 161102 55 60.00 KOSDAQ 제약 N N N Y 60 N 3260 -25 5 -0.76 114384605 35444 93.82 3250 3275 3200 4270 2300 3285 3226.85 0.26 0 -2384 3361 3322 3281 3242 3201 3342 3262 49 985 100 2360 5 1 49069269 1600 33.27 1.66 12 0.07 98.00 1965.00 7090 20240229 -54.02 3115 20241210 4.65 3945 -17.36 20250117 3200 1.88 20250311 6870 -52.55 20240321 3115 4.65 20241210 1.60 N 307750 100 49 억 125267 N N 0 N 00 N
11 20250311 151105 55 60.00 KOSDAQ 제약 N N N Y 60 N 3255 -30 5 -0.91 108170030 33531 88.76 3250 3275 3200 4270 2300 3285 3225.71 0.26 0 -2538 3361 3322 3281 3242 3201 3342 3262 49 985 100 2360 5 1 49069269 1597 33.21 1.66 12 0.07 98.00 1965.00 7090 20240229 -54.09 3115 20241210 4.49 3945 -17.49 20250117 3200 1.72 20250311 6870 -52.62 20240321 3115 4.49 20241210 1.60 N 307750 100 49 억 125267 N N 0 N 00 N
12 20250311 141108 55 60.00 KOSDAQ 제약 N N N Y 60 N 3230 -55 5 -1.67 107040660 33182 87.84 3250 3275 3200 4270 2300 3285 3225.60 0.26 0 -2541 3361 3322 3281 3242 3201 3342 3262 49 985 100 2360 5 1 49069269 1585 32.96 1.64 12 0.07 98.00 1965.00 7090 20240229 -54.44 3115 20241210 3.69 3945 -18.12 20250117 3200 0.94 20250311 6870 -52.98 20240321 3115 3.69 20241210 1.60 N 307750 100 49 억 125267 N N 0 N 00 N