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
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
20250306,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,-3,5,-0.26,79572515,70026,143.92,1150,1150,1130,1483,799,1141,1136.33,0.44,0,-409,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,421,7.59,1.19,12,0.19,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,-3,5,-0.26,78606353,69177,142.18,1150,1150,1130,1483,799,1141,1136.31,0.44,0,105,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,421,7.59,1.19,12,0.19,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,-4,5,-0.35,48670941,42767,87.90,1150,1150,1130,1483,799,1141,1138.05,0.44,0,317,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,420,7.58,1.19,12,0.12,150.00,953.00,1990,20240325,-42.86,1010,20241209,12.57,1215,-6.42,20250217,1065,6.76,20250210,1990,-42.86,20240325,1010,12.57,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1136,-5,5,-0.44,37554089,32953,67.73,1150,1150,1136,1483,799,1141,1139.63,0.44,0,-120,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,420,7.57,1.19,12,0.09,150.00,953.00,1990,20240325,-42.91,1010,20241209,12.48,1215,-6.50,20250217,1065,6.67,20250210,1990,-42.91,20240325,1010,12.48,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1141,0,3,0.00,13809883,12090,24.85,1150,1150,1136,1483,799,1141,1142.26,0.44,0,-863,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,422,7.61,1.20,12,0.03,150.00,953.00,1990,20240325,-42.66,1010,20241209,12.97,1215,-6.09,20250217,1065,7.14,20250210,1990,-42.66,20240325,1010,12.97,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1142,1,2,0.09,10895806,9536,19.60,1150,1150,1136,1483,799,1141,1142.60,0.44,0,-1433,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,422,7.61,1.20,12,0.03,150.00,953.00,1990,20240325,-42.61,1010,20241209,13.07,1215,-6.01,20250217,1065,7.23,20250210,1990,-42.61,20240325,1010,13.07,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1142,1,2,0.09,5541016,4843,9.95,1150,1150,1136,1483,799,1141,1144.13,0.44,0,-1433,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,422,7.61,1.20,12,0.01,150.00,953.00,1990,20240325,-42.61,1010,20241209,13.07,1215,-6.01,20250217,1065,7.23,20250210,1990,-42.61,20240325,1010,13.07,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250306,091051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,5,2,0.44,1390527,1213,2.49,1150,1150,1139,1483,799,1141,1146.35,0.44,0,-844,1164,1152,1143,1131,1122,1148,1127,37,342,100,820,1,1,36959013,424,7.64,1.20,12,0.00,150.00,953.00,1990,20240325,-42.41,1010,20241209,13.47,1215,-5.68,20250217,1065,7.61,20250210,1990,-42.41,20240325,1010,13.47,20241209,1.72,N,307280,100,36 억,,160999,N,N,0,N,00,N
20250305,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1141,-3,5,-0.26,55423351,48655,148.68,1144,1155,1134,1487,801,1144,1139.10,0.43,0,2795,1166,1154,1143,1131,1120,1149,1126,37,343,100,820,1,1,36959013,422,7.61,1.20,12,0.13,150.00,953.00,1990,20240325,-42.66,1010,20241209,12.97,1215,-6.09,20250217,1065,7.14,20250210,1990,-42.66,20240325,1010,12.97,20241209,1.65,N,307280,100,36 억,,158204,N,N,0,N,00,N
20250305,151039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1141,-3,5,-0.26,54084958,47482,145.10,1144,1155,1134,1487,801,1144,1139.06,0.43,0,3323,1166,1154,1143,1131,1120,1149,1126,37,343,100,820,1,1,36959013,422,7.61,1.20,12,0.13,150.00,953.00,1990,20240325,-42.66,1010,20241209,12.97,1215,-6.09,20250217,1065,7.14,20250210,1990,-42.66,20240325,1010,12.97,20241209,1.65,N,307280,100,36 억,,158204,N,N,0,N,00,N
20250305,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,-5,5,-0.44,47487516,41682,127.37,1144,1155,1134,1487,801,1144,1139.28,0.43,0,3092,1166,1154,1143,1131,1120,1149,1126,37,343,100,820,1,1,36959013,421,7.59,1.20,12,0.11,150.00,953.00,1990,20240325,-42.76,1010,20241209,12.77,1215,-6.26,20250217,1065,6.95,20250210,1990,-42.76,20240325,1010,12.77,20241209,1.65,N,307280,100,36 억,,158204,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 20250306 161048 57 100.00 KOSDAQ 제약 N N N N N 1138 -3 5 -0.26 79572515 70026 143.92 1150 1150 1130 1483 799 1141 1136.33 0.44 0 -409 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 421 7.59 1.19 12 0.19 150.00 953.00 1990 20240325 -42.81 1010 20241209 12.67 1215 -6.34 20250217 1065 6.85 20250210 1990 -42.81 20240325 1010 12.67 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
3 20250306 151048 57 100.00 KOSDAQ 제약 N N N N N 1138 -3 5 -0.26 78606353 69177 142.18 1150 1150 1130 1483 799 1141 1136.31 0.44 0 105 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 421 7.59 1.19 12 0.19 150.00 953.00 1990 20240325 -42.81 1010 20241209 12.67 1215 -6.34 20250217 1065 6.85 20250210 1990 -42.81 20240325 1010 12.67 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
4 20250306 141047 57 100.00 KOSDAQ 제약 N N N N N 1137 -4 5 -0.35 48670941 42767 87.90 1150 1150 1130 1483 799 1141 1138.05 0.44 0 317 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 420 7.58 1.19 12 0.12 150.00 953.00 1990 20240325 -42.86 1010 20241209 12.57 1215 -6.42 20250217 1065 6.76 20250210 1990 -42.86 20240325 1010 12.57 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
5 20250306 131048 57 100.00 KOSDAQ 제약 N N N N N 1136 -5 5 -0.44 37554089 32953 67.73 1150 1150 1136 1483 799 1141 1139.63 0.44 0 -120 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 420 7.57 1.19 12 0.09 150.00 953.00 1990 20240325 -42.91 1010 20241209 12.48 1215 -6.50 20250217 1065 6.67 20250210 1990 -42.91 20240325 1010 12.48 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
6 20250306 121047 57 100.00 KOSDAQ 제약 N N N N N 1141 0 3 0.00 13809883 12090 24.85 1150 1150 1136 1483 799 1141 1142.26 0.44 0 -863 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 422 7.61 1.20 12 0.03 150.00 953.00 1990 20240325 -42.66 1010 20241209 12.97 1215 -6.09 20250217 1065 7.14 20250210 1990 -42.66 20240325 1010 12.97 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
7 20250306 111044 57 100.00 KOSDAQ 제약 N N N N N 1142 1 2 0.09 10895806 9536 19.60 1150 1150 1136 1483 799 1141 1142.60 0.44 0 -1433 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 422 7.61 1.20 12 0.03 150.00 953.00 1990 20240325 -42.61 1010 20241209 13.07 1215 -6.01 20250217 1065 7.23 20250210 1990 -42.61 20240325 1010 13.07 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
8 20250306 101046 57 100.00 KOSDAQ 제약 N N N N N 1142 1 2 0.09 5541016 4843 9.95 1150 1150 1136 1483 799 1141 1144.13 0.44 0 -1433 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 422 7.61 1.20 12 0.01 150.00 953.00 1990 20240325 -42.61 1010 20241209 13.07 1215 -6.01 20250217 1065 7.23 20250210 1990 -42.61 20240325 1010 13.07 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
9 20250306 091051 57 100.00 KOSDAQ 제약 N N N N N 1146 5 2 0.44 1390527 1213 2.49 1150 1150 1139 1483 799 1141 1146.35 0.44 0 -844 1164 1152 1143 1131 1122 1148 1127 37 342 100 820 1 1 36959013 424 7.64 1.20 12 0.00 150.00 953.00 1990 20240325 -42.41 1010 20241209 13.47 1215 -5.68 20250217 1065 7.61 20250210 1990 -42.41 20240325 1010 13.47 20241209 1.72 N 307280 100 36 억 160999 N N 0 N 00 N
10 20250305 161035 57 100.00 KOSDAQ 제약 N N N N N 1141 -3 5 -0.26 55423351 48655 148.68 1144 1155 1134 1487 801 1144 1139.10 0.43 0 2795 1166 1154 1143 1131 1120 1149 1126 37 343 100 820 1 1 36959013 422 7.61 1.20 12 0.13 150.00 953.00 1990 20240325 -42.66 1010 20241209 12.97 1215 -6.09 20250217 1065 7.14 20250210 1990 -42.66 20240325 1010 12.97 20241209 1.65 N 307280 100 36 억 158204 N N 0 N 00 N
11 20250305 151039 57 100.00 KOSDAQ 제약 N N N N N 1141 -3 5 -0.26 54084958 47482 145.10 1144 1155 1134 1487 801 1144 1139.06 0.43 0 3323 1166 1154 1143 1131 1120 1149 1126 37 343 100 820 1 1 36959013 422 7.61 1.20 12 0.13 150.00 953.00 1990 20240325 -42.66 1010 20241209 12.97 1215 -6.09 20250217 1065 7.14 20250210 1990 -42.66 20240325 1010 12.97 20241209 1.65 N 307280 100 36 억 158204 N N 0 N 00 N
12 20250305 141038 57 100.00 KOSDAQ 제약 N N N N N 1139 -5 5 -0.44 47487516 41682 127.37 1144 1155 1134 1487 801 1144 1139.28 0.43 0 3092 1166 1154 1143 1131 1120 1149 1126 37 343 100 820 1 1 36959013 421 7.59 1.20 12 0.11 150.00 953.00 1990 20240325 -42.76 1010 20241209 12.77 1215 -6.26 20250217 1065 6.95 20250210 1990 -42.76 20240325 1010 12.77 20241209 1.65 N 307280 100 36 억 158204 N N 0 N 00 N