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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1109,-15,5,-1.33,99644364,90000,66.82,1133,1133,1050,1461,787,1124,1107.16,0.49,0,-1977,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,410,7.39,1.16,12,0.24,150.00,953.00,1990,20240325,-44.27,1010,20241209,9.80,1215,-8.72,20250217,1050,5.62,20250317,1990,-44.27,20240325,1010,9.80,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250317,121127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1108,-16,5,-1.42,98224938,88720,65.87,1133,1133,1050,1461,787,1124,1107.13,0.49,0,-1728,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,410,7.39,1.16,12,0.24,150.00,953.00,1990,20240325,-44.32,1010,20241209,9.70,1215,-8.81,20250217,1050,5.52,20250317,1990,-44.32,20240325,1010,9.70,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250317,111126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1100,-24,5,-2.14,86617013,78149,58.02,1133,1133,1050,1461,787,1124,1108.36,0.49,0,-1647,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,407,7.33,1.15,12,0.21,150.00,953.00,1990,20240325,-44.72,1010,20241209,8.91,1215,-9.47,20250217,1050,4.76,20250317,1990,-44.72,20240325,1010,8.91,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250317,101125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1107,-17,5,-1.51,55894088,50275,37.33,1133,1133,1050,1461,787,1124,1111.77,0.49,0,-1659,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,409,7.38,1.16,12,0.14,150.00,953.00,1990,20240325,-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,,182231,N,N,0,N,00,N
20250317,091128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1101,-23,5,-2.05,14834994,13375,9.93,1133,1133,1050,1461,787,1124,1109.16,0.49,0,257,1198,1160,1137,1099,1076,1149,1088,37,337,100,800,1,1,36959013,407,7.34,1.16,12,0.04,150.00,953.00,1990,20240325,-44.67,1010,20241209,9.01,1215,-9.38,20250217,1050,4.86,20250317,1990,-44.67,20240325,1010,9.01,20241209,1.73,N,307280,100,36 억,,182231,N,N,0,N,00,N
20250314,161121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-1,5,-0.09,151484014,134684,524.72,1130,1175,1114,1462,788,1125,1124.74,0.49,0,965,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.49,1.18,12,0.36,150.00,953.00,1990,20240325,-43.52,1010,20241209,11.29,1215,-7.49,20250217,1065,5.54,20250210,1990,-43.52,20240325,1010,11.29,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N
20250314,151130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1124,-1,5,-0.09,148796660,132286,515.37,1130,1175,1114,1462,788,1125,1124.81,0.49,0,2107,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.49,1.18,12,0.36,150.00,953.00,1990,20240325,-43.52,1010,20241209,11.29,1215,-7.49,20250217,1065,5.54,20250210,1990,-43.52,20240325,1010,11.29,20241209,1.74,N,307280,100,36 억,,181227,N,N,0,N,00,N
20250314,141123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1122,-3,5,-0.27,137034660,121765,474.38,1130,1175,1114,1462,788,1125,1125.40,0.49,0,2036,1142,1133,1129,1120,1116,1131,1118,37,337,100,810,1,1,36959013,415,7.48,1.18,12,0.33,150.00,953.00,1990,20240325,-43.62,1010,20241209,11.09,1215,-7.65,20250217,1065,5.35,20250210,1990,-43.62,20240325,1010,11.09,20241209,1.74,N,307280,100,36 억,,181227,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 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
3 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
4 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
5 20250317 131127 57 100.00 KOSDAQ 제약 N N N N N 1109 -15 5 -1.33 99644364 90000 66.82 1133 1133 1050 1461 787 1124 1107.16 0.49 0 -1977 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 410 7.39 1.16 12 0.24 150.00 953.00 1990 20240325 -44.27 1010 20241209 9.80 1215 -8.72 20250217 1050 5.62 20250317 1990 -44.27 20240325 1010 9.80 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
6 20250317 121127 57 100.00 KOSDAQ 제약 N N N N N 1108 -16 5 -1.42 98224938 88720 65.87 1133 1133 1050 1461 787 1124 1107.13 0.49 0 -1728 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 410 7.39 1.16 12 0.24 150.00 953.00 1990 20240325 -44.32 1010 20241209 9.70 1215 -8.81 20250217 1050 5.52 20250317 1990 -44.32 20240325 1010 9.70 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
7 20250317 111126 57 100.00 KOSDAQ 제약 N N N N N 1100 -24 5 -2.14 86617013 78149 58.02 1133 1133 1050 1461 787 1124 1108.36 0.49 0 -1647 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 407 7.33 1.15 12 0.21 150.00 953.00 1990 20240325 -44.72 1010 20241209 8.91 1215 -9.47 20250217 1050 4.76 20250317 1990 -44.72 20240325 1010 8.91 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
8 20250317 101125 57 100.00 KOSDAQ 제약 N N N N N 1107 -17 5 -1.51 55894088 50275 37.33 1133 1133 1050 1461 787 1124 1111.77 0.49 0 -1659 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 409 7.38 1.16 12 0.14 150.00 953.00 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 182231 N N 0 N 00 N
9 20250317 091128 57 100.00 KOSDAQ 제약 N N N N N 1101 -23 5 -2.05 14834994 13375 9.93 1133 1133 1050 1461 787 1124 1109.16 0.49 0 257 1198 1160 1137 1099 1076 1149 1088 37 337 100 800 1 1 36959013 407 7.34 1.16 12 0.04 150.00 953.00 1990 20240325 -44.67 1010 20241209 9.01 1215 -9.38 20250217 1050 4.86 20250317 1990 -44.67 20240325 1010 9.01 20241209 1.73 N 307280 100 36 억 182231 N N 0 N 00 N
10 20250314 161121 57 100.00 KOSDAQ 제약 N N N N N 1124 -1 5 -0.09 151484014 134684 524.72 1130 1175 1114 1462 788 1125 1124.74 0.49 0 965 1142 1133 1129 1120 1116 1131 1118 37 337 100 810 1 1 36959013 415 7.49 1.18 12 0.36 150.00 953.00 1990 20240325 -43.52 1010 20241209 11.29 1215 -7.49 20250217 1065 5.54 20250210 1990 -43.52 20240325 1010 11.29 20241209 1.74 N 307280 100 36 억 181227 N N 0 N 00 N
11 20250314 151130 57 100.00 KOSDAQ 제약 N N N N N 1124 -1 5 -0.09 148796660 132286 515.37 1130 1175 1114 1462 788 1125 1124.81 0.49 0 2107 1142 1133 1129 1120 1116 1131 1118 37 337 100 810 1 1 36959013 415 7.49 1.18 12 0.36 150.00 953.00 1990 20240325 -43.52 1010 20241209 11.29 1215 -7.49 20250217 1065 5.54 20250210 1990 -43.52 20240325 1010 11.29 20241209 1.74 N 307280 100 36 억 181227 N N 0 N 00 N
12 20250314 141123 57 100.00 KOSDAQ 제약 N N N N N 1122 -3 5 -0.27 137034660 121765 474.38 1130 1175 1114 1462 788 1125 1125.40 0.49 0 2036 1142 1133 1129 1120 1116 1131 1118 37 337 100 810 1 1 36959013 415 7.48 1.18 12 0.33 150.00 953.00 1990 20240325 -43.62 1010 20241209 11.09 1215 -7.65 20250217 1065 5.35 20250210 1990 -43.62 20240325 1010 11.09 20241209 1.74 N 307280 100 36 억 181227 N N 0 N 00 N