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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3285,-20,5,-0.61,99153750,30048,54.31,3315,3335,3270,4295,2315,3305,3299.85,0.39,0,-16598,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1612,33.52,1.67,12,0.06,98.00,1965.00,7090,20240229,-53.67,3115,20241210,5.46,3945,-16.73,20250117,3200,2.66,20250311,6870,-52.18,20240321,3115,5.46,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,151116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3280,-25,5,-0.76,87412515,26464,47.84,3315,3335,3270,4295,2315,3305,3303.07,0.39,0,-15899,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1609,33.47,1.67,12,0.05,98.00,1965.00,7090,20240229,-53.74,3115,20241210,5.30,3945,-16.86,20250117,3200,2.50,20250311,6870,-52.26,20240321,3115,5.30,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,141117,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3275,-30,5,-0.91,83234495,25189,45.53,3315,3335,3270,4295,2315,3305,3304.40,0.39,0,-14966,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1607,33.42,1.67,12,0.05,98.00,1965.00,7090,20240229,-53.81,3115,20241210,5.14,3945,-16.98,20250117,3200,2.34,20250311,6870,-52.33,20240321,3115,5.14,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,131116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3295,-10,5,-0.30,68207425,20606,37.25,3315,3335,3295,4295,2315,3305,3310.08,0.39,0,-10716,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1617,33.62,1.68,12,0.04,98.00,1965.00,7090,20240229,-53.53,3115,20241210,5.78,3945,-16.48,20250117,3200,2.97,20250311,6870,-52.04,20240321,3115,5.78,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,121116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3295,-10,5,-0.30,59473200,17957,32.46,3315,3335,3295,4295,2315,3305,3311.98,0.39,0,-8292,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1617,33.62,1.68,12,0.04,98.00,1965.00,7090,20240229,-53.53,3115,20241210,5.78,3945,-16.48,20250117,3200,2.97,20250311,6870,-52.04,20240321,3115,5.78,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,111118,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,15,2,0.45,47477950,14327,25.90,3315,3335,3295,4295,2315,3305,3313.88,0.39,0,-6076,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1629,33.88,1.69,12,0.03,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,101116,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,5,2,0.15,27909050,8408,15.20,3315,3335,3305,4295,2315,3305,3319.34,0.39,0,-2094,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1624,33.78,1.68,12,0.02,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3200,3.44,20250311,6870,-51.82,20240321,3115,6.26,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250313,091119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3310,5,2,0.15,1278665,385,0.70,3315,3335,3310,4295,2315,3305,3321.21,0.39,0,30,3378,3341,3303,3266,3228,3360,3285,49,990,100,2370,5,1,49069269,1624,33.78,1.68,12,0.00,98.00,1965.00,7090,20240229,-53.31,3115,20241210,6.26,3945,-16.10,20250117,3200,3.44,20250311,6870,-51.82,20240321,3115,6.26,20241210,1.59,N,307750,100,49 억,,192113,N,N,0,N,00,N
20250312,161110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3305,45,2,1.38,183168893,55311,156.05,3265,3340,3265,4235,2285,3260,3311.62,0.36,0,14182,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1622,33.72,1.68,12,0.11,98.00,1965.00,7090,20240229,-53.39,3115,20241210,6.10,3945,-16.22,20250117,3200,3.28,20250311,6870,-51.89,20240321,3115,6.10,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,151111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,60,2,1.84,161458138,48749,137.54,3265,3340,3265,4235,2285,3260,3312.03,0.36,0,14855,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1629,33.88,1.69,12,0.10,98.00,1965.00,7090,20240229,-53.17,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.59,N,307750,100,49 억,,174884,N,N,0,N,00,N
20250312,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3325,65,2,1.99,158630268,47896,135.13,3265,3340,3265,4235,2285,3260,3311.97,0.36,0,14936,3320,3290,3245,3215,3170,3305,3230,49,975,100,2340,5,1,49069269,1632,33.93,1.69,12,0.10,98.00,1965.00,7090,20240229,-53.10,3115,20241210,6.74,3945,-15.72,20250117,3200,3.91,20250311,6870,-51.60,20240321,3115,6.74,20241210,1.59,N,307750,100,49 억,,174884,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 20250313 161116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3285 -20 5 -0.61 99153750 30048 54.31 3315 3335 3270 4295 2315 3305 3299.85 0.39 0 -16598 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1612 33.52 1.67 12 0.06 98.00 1965.00 7090 20240229 -53.67 3115 20241210 5.46 3945 -16.73 20250117 3200 2.66 20250311 6870 -52.18 20240321 3115 5.46 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
3 20250313 151116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3280 -25 5 -0.76 87412515 26464 47.84 3315 3335 3270 4295 2315 3305 3303.07 0.39 0 -15899 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1609 33.47 1.67 12 0.05 98.00 1965.00 7090 20240229 -53.74 3115 20241210 5.30 3945 -16.86 20250117 3200 2.50 20250311 6870 -52.26 20240321 3115 5.30 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
4 20250313 141117 55 60.00 KOSDAQ 제약 N N N Y 60 N 3275 -30 5 -0.91 83234495 25189 45.53 3315 3335 3270 4295 2315 3305 3304.40 0.39 0 -14966 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1607 33.42 1.67 12 0.05 98.00 1965.00 7090 20240229 -53.81 3115 20241210 5.14 3945 -16.98 20250117 3200 2.34 20250311 6870 -52.33 20240321 3115 5.14 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
5 20250313 131116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3295 -10 5 -0.30 68207425 20606 37.25 3315 3335 3295 4295 2315 3305 3310.08 0.39 0 -10716 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1617 33.62 1.68 12 0.04 98.00 1965.00 7090 20240229 -53.53 3115 20241210 5.78 3945 -16.48 20250117 3200 2.97 20250311 6870 -52.04 20240321 3115 5.78 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
6 20250313 121116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3295 -10 5 -0.30 59473200 17957 32.46 3315 3335 3295 4295 2315 3305 3311.98 0.39 0 -8292 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1617 33.62 1.68 12 0.04 98.00 1965.00 7090 20240229 -53.53 3115 20241210 5.78 3945 -16.48 20250117 3200 2.97 20250311 6870 -52.04 20240321 3115 5.78 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
7 20250313 111118 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 15 2 0.45 47477950 14327 25.90 3315 3335 3295 4295 2315 3305 3313.88 0.39 0 -6076 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1629 33.88 1.69 12 0.03 98.00 1965.00 7090 20240229 -53.17 3115 20241210 6.58 3945 -15.84 20250117 3200 3.75 20250311 6870 -51.67 20240321 3115 6.58 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
8 20250313 101116 55 60.00 KOSDAQ 제약 N N N Y 60 N 3310 5 2 0.15 27909050 8408 15.20 3315 3335 3305 4295 2315 3305 3319.34 0.39 0 -2094 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1624 33.78 1.68 12 0.02 98.00 1965.00 7090 20240229 -53.31 3115 20241210 6.26 3945 -16.10 20250117 3200 3.44 20250311 6870 -51.82 20240321 3115 6.26 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
9 20250313 091119 55 60.00 KOSDAQ 제약 N N N Y 60 N 3310 5 2 0.15 1278665 385 0.70 3315 3335 3310 4295 2315 3305 3321.21 0.39 0 30 3378 3341 3303 3266 3228 3360 3285 49 990 100 2370 5 1 49069269 1624 33.78 1.68 12 0.00 98.00 1965.00 7090 20240229 -53.31 3115 20241210 6.26 3945 -16.10 20250117 3200 3.44 20250311 6870 -51.82 20240321 3115 6.26 20241210 1.59 N 307750 100 49 억 192113 N N 0 N 00 N
10 20250312 161110 55 60.00 KOSDAQ 제약 N N N Y 60 N 3305 45 2 1.38 183168893 55311 156.05 3265 3340 3265 4235 2285 3260 3311.62 0.36 0 14182 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1622 33.72 1.68 12 0.11 98.00 1965.00 7090 20240229 -53.39 3115 20241210 6.10 3945 -16.22 20250117 3200 3.28 20250311 6870 -51.89 20240321 3115 6.10 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
11 20250312 151111 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 60 2 1.84 161458138 48749 137.54 3265 3340 3265 4235 2285 3260 3312.03 0.36 0 14855 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1629 33.88 1.69 12 0.10 98.00 1965.00 7090 20240229 -53.17 3115 20241210 6.58 3945 -15.84 20250117 3200 3.75 20250311 6870 -51.67 20240321 3115 6.58 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N
12 20250312 141109 55 60.00 KOSDAQ 제약 N N N Y 60 N 3325 65 2 1.99 158630268 47896 135.13 3265 3340 3265 4235 2285 3260 3311.97 0.36 0 14936 3320 3290 3245 3215 3170 3305 3230 49 975 100 2340 5 1 49069269 1632 33.93 1.69 12 0.10 98.00 1965.00 7090 20240229 -53.10 3115 20241210 6.74 3945 -15.72 20250117 3200 3.91 20250311 6870 -51.60 20240321 3115 6.74 20241210 1.59 N 307750 100 49 억 174884 N N 0 N 00 N