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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
208340/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
20250306,160909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,150909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,140907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,130909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,120908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,110905,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,100907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250306,090910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240222,0.00,2915,20240222,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240306,2915,0.00,20240306,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250305,160858,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240221,0.00,2915,20240221,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240305,2915,0.00,20240305,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250305,150902,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240221,0.00,2915,20240221,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240305,2915,0.00,20240305,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N
20250305,140900,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,2915,20240221,0.00,2915,20240221,0.00,2915,0.00,20250102,2915,0.00,20250102,2915,0.00,20240305,2915,0.00,20240305,0.00,N,208340,500,401 억,,0,N,N,0,N,02,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 20250306 160909 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
3 20250306 150909 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
4 20250306 140907 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
5 20250306 130909 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
6 20250306 120908 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
7 20250306 110905 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
8 20250306 100907 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
9 20250306 090910 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240222 0.00 2915 20240222 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240306 2915 0.00 20240306 0.00 N 208340 500 401 억 0 N N 0 N 02 N
10 20250305 160858 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240221 0.00 2915 20240221 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240305 2915 0.00 20240305 0.00 N 208340 500 401 억 0 N N 0 N 02 N
11 20250305 150902 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240221 0.00 2915 20240221 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240305 2915 0.00 20240305 0.00 N 208340 500 401 억 0 N N 0 N 02 N
12 20250305 140900 58 100.00 KOSDAQ 제약 N N N N N 2915 0 3 0.00 0 0 0.00 0 0 0 3785 2045 2915 0.00 0.00 0 0 2915 2915 2915 2915 2915 2915 2915 401 870 500 0 5 1 80201108 2338 -5.30 5.28 12 0.00 -550.00 552.00 2915 20240221 0.00 2915 20240221 0.00 2915 0.00 20250102 2915 0.00 20250102 2915 0.00 20240305 2915 0.00 20240305 0.00 N 208340 500 401 억 0 N N 0 N 02 N