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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,-7,5,-0.64,100663883,92301,57.53,1102,1110,1079,1432,772,1102,1090.48,0.50,0,-119,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,405,7.30,1.15,12,0.25,150.00,953.00,1990,20240325,-44.97,1010,20241209,8.42,1215,-9.88,20250217,1050,4.29,20250317,1990,-44.97,20240325,1010,8.42,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,151133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1094,-8,5,-0.73,95805276,87864,54.77,1102,1110,1079,1432,772,1102,1090.38,0.50,0,-118,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,404,7.29,1.15,12,0.24,150.00,953.00,1990,20240325,-45.03,1010,20241209,8.32,1215,-9.96,20250217,1050,4.19,20250317,1990,-45.03,20240325,1010,8.32,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,141130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1088,-14,5,-1.27,74213773,67955,42.36,1102,1110,1079,1432,772,1102,1092.10,0.50,0,24,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,402,7.25,1.14,12,0.18,150.00,953.00,1990,20240325,-45.33,1010,20241209,7.72,1215,-10.45,20250217,1050,3.62,20250317,1990,-45.33,20240325,1010,7.72,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,131129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1087,-15,5,-1.36,65400332,59811,37.28,1102,1110,1080,1432,772,1102,1093.45,0.50,0,92,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,402,7.25,1.14,12,0.16,150.00,953.00,1990,20240325,-45.38,1010,20241209,7.62,1215,-10.53,20250217,1050,3.52,20250317,1990,-45.38,20240325,1010,7.62,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,121132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-4,5,-0.36,43771281,39876,24.86,1102,1110,1089,1432,772,1102,1097.68,0.50,0,-1993,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,406,7.32,1.15,12,0.11,150.00,953.00,1990,20240325,-44.82,1010,20241209,8.71,1215,-9.63,20250217,1050,4.57,20250317,1990,-44.82,20240325,1010,8.71,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,111129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1095,-7,5,-0.64,33046879,30135,18.78,1102,1108,1089,1432,772,1102,1096.63,0.50,0,-2021,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,405,7.30,1.15,12,0.08,150.00,953.00,1990,20240325,-44.97,1010,20241209,8.42,1215,-9.88,20250217,1050,4.29,20250317,1990,-44.97,20240325,1010,8.42,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,0,3,0.00,17619037,16011,9.98,1102,1108,1089,1432,772,1102,1100.43,0.50,0,-1524,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,407,7.35,1.16,12,0.04,150.00,953.00,1990,20240325,-44.62,1010,20241209,9.11,1215,-9.30,20250217,1050,4.95,20250317,1990,-44.62,20240325,1010,9.11,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250318,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,5,2,0.45,2989249,2712,1.69,1102,1108,1102,1432,772,1102,1102.23,0.50,0,-501,1178,1140,1095,1057,1012,1117,1034,37,330,100,790,1,1,36959013,409,7.38,1.16,12,0.01,150.00,953.00,1990,20240325,-44.37,1010,20241209,9.60,1215,-8.89,20250217,1050,5.43,20250317,1990,-44.37,20240325,1010,9.60,20241209,1.73,N,307280,100,36 억,,183479,N,N,0,N,00,N
20250317,161127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1102,-22,5,-1.96,176579750,160425,119.11,1133,1133,1050,1461,787,1124,1100.70,0.49,0,1248,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,407,7.35,1.16,12,0.43,150.00,953.00,1990,20240325,-44.62,1010,20241209,9.11,1215,-9.30,20250217,1050,4.95,20250317,1990,-44.62,20240325,1010,9.11,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250317,151125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1098,-26,5,-2.31,171729758,156009,115.83,1133,1133,1050,1461,787,1124,1100.77,0.49,0,2461,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,406,7.32,1.15,12,0.42,150.00,953.00,1990,20240325,-44.82,1010,20241209,8.71,1215,-9.63,20250217,1050,4.57,20250317,1990,-44.82,20240325,1010,8.71,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250317,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1084,-40,5,-3.56,159807906,145058,107.70,1133,1133,1050,1461,787,1124,1101.68,0.49,0,3741,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,401,7.23,1.14,12,0.39,150.00,953.00,1990,20240325,-45.53,1010,20241209,7.33,1215,-10.78,20250217,1050,3.24,20250317,1990,-45.53,20240325,1010,7.33,20241209,1.73,N,307280,100,36 억,,182231,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 20250318 161128 57 100.00 KOSDAQ 제약 N N N N N 1095 -7 5 -0.64 100663883 92301 57.53 1102 1110 1079 1432 772 1102 1090.48 0.50 0 -119 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 405 7.30 1.15 12 0.25 150.00 953.00 1990 20240325 -44.97 1010 20241209 8.42 1215 -9.88 20250217 1050 4.29 20250317 1990 -44.97 20240325 1010 8.42 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
3 20250318 151133 57 100.00 KOSDAQ 제약 N N N N N 1094 -8 5 -0.73 95805276 87864 54.77 1102 1110 1079 1432 772 1102 1090.38 0.50 0 -118 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 404 7.29 1.15 12 0.24 150.00 953.00 1990 20240325 -45.03 1010 20241209 8.32 1215 -9.96 20250217 1050 4.19 20250317 1990 -45.03 20240325 1010 8.32 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
4 20250318 141130 57 100.00 KOSDAQ 제약 N N N N N 1088 -14 5 -1.27 74213773 67955 42.36 1102 1110 1079 1432 772 1102 1092.10 0.50 0 24 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 402 7.25 1.14 12 0.18 150.00 953.00 1990 20240325 -45.33 1010 20241209 7.72 1215 -10.45 20250217 1050 3.62 20250317 1990 -45.33 20240325 1010 7.72 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
5 20250318 131129 57 100.00 KOSDAQ 제약 N N N N N 1087 -15 5 -1.36 65400332 59811 37.28 1102 1110 1080 1432 772 1102 1093.45 0.50 0 92 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 402 7.25 1.14 12 0.16 150.00 953.00 1990 20240325 -45.38 1010 20241209 7.62 1215 -10.53 20250217 1050 3.52 20250317 1990 -45.38 20240325 1010 7.62 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
6 20250318 121132 57 100.00 KOSDAQ 제약 N N N N N 1098 -4 5 -0.36 43771281 39876 24.86 1102 1110 1089 1432 772 1102 1097.68 0.50 0 -1993 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 406 7.32 1.15 12 0.11 150.00 953.00 1990 20240325 -44.82 1010 20241209 8.71 1215 -9.63 20250217 1050 4.57 20250317 1990 -44.82 20240325 1010 8.71 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
7 20250318 111129 57 100.00 KOSDAQ 제약 N N N N N 1095 -7 5 -0.64 33046879 30135 18.78 1102 1108 1089 1432 772 1102 1096.63 0.50 0 -2021 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 405 7.30 1.15 12 0.08 150.00 953.00 1990 20240325 -44.97 1010 20241209 8.42 1215 -9.88 20250217 1050 4.29 20250317 1990 -44.97 20240325 1010 8.42 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
8 20250318 101132 57 100.00 KOSDAQ 제약 N N N N N 1102 0 3 0.00 17619037 16011 9.98 1102 1108 1089 1432 772 1102 1100.43 0.50 0 -1524 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 407 7.35 1.16 12 0.04 150.00 953.00 1990 20240325 -44.62 1010 20241209 9.11 1215 -9.30 20250217 1050 4.95 20250317 1990 -44.62 20240325 1010 9.11 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
9 20250318 091135 57 100.00 KOSDAQ 제약 N N N N N 1107 5 2 0.45 2989249 2712 1.69 1102 1108 1102 1432 772 1102 1102.23 0.50 0 -501 1178 1140 1095 1057 1012 1117 1034 37 330 100 790 1 1 36959013 409 7.38 1.16 12 0.01 150.00 953.00 1990 20240325 -44.37 1010 20241209 9.60 1215 -8.89 20250217 1050 5.43 20250317 1990 -44.37 20240325 1010 9.60 20241209 1.73 N 307280 100 36 억 183479 N N 0 N 00 N
10 20250317 161127 57 100.00 KOSDAQ 제약 N N N N N 1102 -22 5 -1.96 176579750 160425 119.11 1133 1133 1050 1461 787 1124 1100.70 0.49 0 1248 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 407 7.35 1.16 12 0.43 150.00 953.00 1990 20240325 -44.62 1010 20241209 9.11 1215 -9.30 20250217 1050 4.95 20250317 1990 -44.62 20240325 1010 9.11 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
11 20250317 151125 57 100.00 KOSDAQ 제약 N N N N N 1098 -26 5 -2.31 171729758 156009 115.83 1133 1133 1050 1461 787 1124 1100.77 0.49 0 2461 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 406 7.32 1.15 12 0.42 150.00 953.00 1990 20240325 -44.82 1010 20241209 8.71 1215 -9.63 20250217 1050 4.57 20250317 1990 -44.82 20240325 1010 8.71 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
12 20250317 141128 57 100.00 KOSDAQ 제약 N N N N N 1084 -40 5 -3.56 159807906 145058 107.70 1133 1133 1050 1461 787 1124 1101.68 0.49 0 3741 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 401 7.23 1.14 12 0.39 150.00 953.00 1990 20240325 -45.53 1010 20241209 7.33 1215 -10.78 20250217 1050 3.24 20250317 1990 -45.53 20240325 1010 7.33 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N