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
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
20250318,161128,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,80,2,2.39,156834495,46021,271.96,3335,3455,3335,4345,2345,3345,3407.72,0.43,0,-3403,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1681,34.95,1.74,12,0.09,98.00,1965.00,6870,20240321,-50.15,3115,20241210,9.95,3945,-13.18,20250117,3200,7.03,20250311,6870,-50.15,20240321,3115,9.95,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,151133,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3425,80,2,2.39,137576750,40405,238.77,3335,3455,3335,4345,2345,3345,3404.94,0.43,0,191,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1681,34.95,1.74,12,0.08,98.00,1965.00,6870,20240321,-50.15,3115,20241210,9.95,3945,-13.18,20250117,3200,7.03,20250311,6870,-50.15,20240321,3115,9.95,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,141130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3405,60,2,1.79,119938700,35231,208.20,3335,3455,3335,4345,2345,3345,3404.35,0.43,0,299,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1671,34.74,1.73,12,0.07,98.00,1965.00,6870,20240321,-50.44,3115,20241210,9.31,3945,-13.69,20250117,3200,6.41,20250311,6870,-50.44,20240321,3115,9.31,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,131129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3420,75,2,2.24,106784495,31379,185.43,3335,3455,3335,4345,2345,3345,3403.06,0.43,0,930,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1678,34.90,1.74,12,0.06,98.00,1965.00,6870,20240321,-50.22,3115,20241210,9.79,3945,-13.31,20250117,3200,6.88,20250311,6870,-50.22,20240321,3115,9.79,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,121132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3450,105,2,3.14,80635285,23746,140.33,3335,3450,3335,4345,2345,3345,3395.74,0.43,0,-814,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1693,35.20,1.76,12,0.05,98.00,1965.00,6870,20240321,-49.78,3115,20241210,10.75,3945,-12.55,20250117,3200,7.81,20250311,6870,-49.78,20240321,3115,10.75,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,111130,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,25,2,0.75,29132795,8668,51.22,3335,3380,3335,4345,2345,3345,3360.96,0.43,0,-169,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1654,34.39,1.72,12,0.02,98.00,1965.00,6870,20240321,-50.95,3115,20241210,8.19,3945,-14.58,20250117,3200,5.31,20250311,6870,-50.95,20240321,3115,8.19,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,101132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3375,30,2,0.90,17826685,5315,31.41,3335,3375,3335,4345,2345,3345,3354.03,0.43,0,238,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1656,34.44,1.72,12,0.01,98.00,1965.00,6870,20240321,-50.87,3115,20241210,8.35,3945,-14.45,20250117,3200,5.47,20250311,6870,-50.87,20240321,3115,8.35,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250318,091135,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3340,-5,5,-0.15,4694280,1407,8.31,3335,3350,3335,4345,2345,3345,3336.38,0.43,0,861,3418,3381,3338,3301,3258,3400,3320,49,1000,100,2400,5,1,49069269,1639,34.08,1.70,12,0.00,98.00,1965.00,6870,20240321,-51.38,3115,20241210,7.22,3945,-15.34,20250117,3200,4.38,20250311,6870,-51.38,20240321,3115,7.22,20241210,1.62,N,307750,100,49 억,,210448,N,N,0,N,00,N
20250317,161127,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3345,20,2,0.60,56011662,16806,33.20,3305,3375,3295,4320,2330,3325,3332.84,0.43,0,79,3411,3367,3311,3267,3211,3390,3290,49,995,100,2390,5,1,49069269,1641,34.13,1.70,12,0.03,98.00,1965.00,6870,20240321,-51.31,3115,20241210,7.38,3945,-15.21,20250117,3200,4.53,20250311,6870,-51.31,20240321,3115,7.38,20241210,1.61,N,307750,100,49 억,,210180,N,N,0,N,00,N
20250317,151126,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3340,15,2,0.45,55550077,16668,32.92,3305,3375,3295,4320,2330,3325,3332.74,0.43,0,145,3411,3367,3311,3267,3211,3390,3290,49,995,100,2390,5,1,49069269,1639,34.08,1.70,12,0.03,98.00,1965.00,6870,20240321,-51.38,3115,20241210,7.22,3945,-15.34,20250117,3200,4.38,20250311,6870,-51.38,20240321,3115,7.22,20241210,1.61,N,307750,100,49 억,,210180,N,N,0,N,00,N
20250317,141129,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3345,20,2,0.60,46227687,13876,27.41,3305,3375,3295,4320,2330,3325,3331.49,0.43,0,-733,3411,3367,3311,3267,3211,3390,3290,49,995,100,2390,5,1,49069269,1641,34.13,1.70,12,0.03,98.00,1965.00,6870,20240321,-51.31,3115,20241210,7.38,3945,-15.21,20250117,3200,4.53,20250311,6870,-51.31,20240321,3115,7.38,20241210,1.61,N,307750,100,49 억,,210180,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3425 80 2 2.39 156834495 46021 271.96 3335 3455 3335 4345 2345 3345 3407.72 0.43 0 -3403 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1681 34.95 1.74 12 0.09 98.00 1965.00 6870 20240321 -50.15 3115 20241210 9.95 3945 -13.18 20250117 3200 7.03 20250311 6870 -50.15 20240321 3115 9.95 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
3 20250318 151133 55 60.00 KOSDAQ 제약 N N N Y 60 N 3425 80 2 2.39 137576750 40405 238.77 3335 3455 3335 4345 2345 3345 3404.94 0.43 0 191 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1681 34.95 1.74 12 0.08 98.00 1965.00 6870 20240321 -50.15 3115 20241210 9.95 3945 -13.18 20250117 3200 7.03 20250311 6870 -50.15 20240321 3115 9.95 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
4 20250318 141130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3405 60 2 1.79 119938700 35231 208.20 3335 3455 3335 4345 2345 3345 3404.35 0.43 0 299 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1671 34.74 1.73 12 0.07 98.00 1965.00 6870 20240321 -50.44 3115 20241210 9.31 3945 -13.69 20250117 3200 6.41 20250311 6870 -50.44 20240321 3115 9.31 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
5 20250318 131129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3420 75 2 2.24 106784495 31379 185.43 3335 3455 3335 4345 2345 3345 3403.06 0.43 0 930 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1678 34.90 1.74 12 0.06 98.00 1965.00 6870 20240321 -50.22 3115 20241210 9.79 3945 -13.31 20250117 3200 6.88 20250311 6870 -50.22 20240321 3115 9.79 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
6 20250318 121132 55 60.00 KOSDAQ 제약 N N N Y 60 N 3450 105 2 3.14 80635285 23746 140.33 3335 3450 3335 4345 2345 3345 3395.74 0.43 0 -814 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1693 35.20 1.76 12 0.05 98.00 1965.00 6870 20240321 -49.78 3115 20241210 10.75 3945 -12.55 20250117 3200 7.81 20250311 6870 -49.78 20240321 3115 10.75 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
7 20250318 111130 55 60.00 KOSDAQ 제약 N N N Y 60 N 3370 25 2 0.75 29132795 8668 51.22 3335 3380 3335 4345 2345 3345 3360.96 0.43 0 -169 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1654 34.39 1.72 12 0.02 98.00 1965.00 6870 20240321 -50.95 3115 20241210 8.19 3945 -14.58 20250117 3200 5.31 20250311 6870 -50.95 20240321 3115 8.19 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
8 20250318 101132 55 60.00 KOSDAQ 제약 N N N Y 60 N 3375 30 2 0.90 17826685 5315 31.41 3335 3375 3335 4345 2345 3345 3354.03 0.43 0 238 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1656 34.44 1.72 12 0.01 98.00 1965.00 6870 20240321 -50.87 3115 20241210 8.35 3945 -14.45 20250117 3200 5.47 20250311 6870 -50.87 20240321 3115 8.35 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
9 20250318 091135 55 60.00 KOSDAQ 제약 N N N Y 60 N 3340 -5 5 -0.15 4694280 1407 8.31 3335 3350 3335 4345 2345 3345 3336.38 0.43 0 861 3418 3381 3338 3301 3258 3400 3320 49 1000 100 2400 5 1 49069269 1639 34.08 1.70 12 0.00 98.00 1965.00 6870 20240321 -51.38 3115 20241210 7.22 3945 -15.34 20250117 3200 4.38 20250311 6870 -51.38 20240321 3115 7.22 20241210 1.62 N 307750 100 49 억 210448 N N 0 N 00 N
10 20250317 161127 55 60.00 KOSDAQ 제약 N N N Y 60 N 3345 20 2 0.60 56011662 16806 33.20 3305 3375 3295 4320 2330 3325 3332.84 0.43 0 79 3411 3367 3311 3267 3211 3390 3290 49 995 100 2390 5 1 49069269 1641 34.13 1.70 12 0.03 98.00 1965.00 6870 20240321 -51.31 3115 20241210 7.38 3945 -15.21 20250117 3200 4.53 20250311 6870 -51.31 20240321 3115 7.38 20241210 1.61 N 307750 100 49 억 210180 N N 0 N 00 N
11 20250317 151126 55 60.00 KOSDAQ 제약 N N N Y 60 N 3340 15 2 0.45 55550077 16668 32.92 3305 3375 3295 4320 2330 3325 3332.74 0.43 0 145 3411 3367 3311 3267 3211 3390 3290 49 995 100 2390 5 1 49069269 1639 34.08 1.70 12 0.03 98.00 1965.00 6870 20240321 -51.38 3115 20241210 7.22 3945 -15.34 20250117 3200 4.38 20250311 6870 -51.38 20240321 3115 7.22 20241210 1.61 N 307750 100 49 억 210180 N N 0 N 00 N
12 20250317 141129 55 60.00 KOSDAQ 제약 N N N Y 60 N 3345 20 2 0.60 46227687 13876 27.41 3305 3375 3295 4320 2330 3325 3331.49 0.43 0 -733 3411 3367 3311 3267 3211 3390 3290 49 995 100 2390 5 1 49069269 1641 34.13 1.70 12 0.03 98.00 1965.00 6870 20240321 -51.31 3115 20241210 7.38 3945 -15.21 20250117 3200 4.53 20250311 6870 -51.31 20240321 3115 7.38 20241210 1.61 N 307750 100 49 억 210180 N N 0 N 00 N