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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1089,6,2,0.55,42188541,38984,208.76,1083,1090,1070,1407,759,1083,1082.20,0.56,0,-2832,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,402,7.26,1.14,12,0.11,150.00,953.00,1990,20240325,-45.28,1010,20241209,7.82,1215,-10.37,20250217,1050,3.71,20250317,1990,-45.28,20240325,1010,7.82,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,151138,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1079,-4,5,-0.37,39859663,36834,197.25,1083,1090,1070,1407,759,1083,1082.14,0.56,0,-2510,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,399,7.19,1.13,12,0.10,150.00,953.00,1990,20240325,-45.78,1010,20241209,6.83,1215,-11.19,20250217,1050,2.76,20250317,1990,-45.78,20240325,1010,6.83,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,141139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1078,-5,5,-0.46,32211533,29710,159.10,1083,1090,1074,1407,759,1083,1084.20,0.56,0,-2474,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,398,7.19,1.13,12,0.08,150.00,953.00,1990,20240325,-45.83,1010,20241209,6.73,1215,-11.28,20250217,1050,2.67,20250317,1990,-45.83,20240325,1010,6.73,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,131140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1087,4,2,0.37,27340207,25191,134.90,1083,1090,1080,1407,759,1083,1085.32,0.56,0,-2324,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,402,7.25,1.14,12,0.07,150.00,953.00,1990,20240325,-45.38,1010,20241209,7.62,1215,-10.53,20250217,1050,3.52,20250317,1990,-45.38,20240325,1010,7.62,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,121141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1085,2,2,0.18,16957078,15644,83.77,1083,1090,1080,1407,759,1083,1083.93,0.56,0,-2368,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,401,7.23,1.14,12,0.04,150.00,953.00,1990,20240325,-45.48,1010,20241209,7.43,1215,-10.70,20250217,1050,3.33,20250317,1990,-45.48,20240325,1010,7.43,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,111140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1086,3,2,0.28,16861578,15556,83.30,1083,1090,1080,1407,759,1083,1083.93,0.56,0,-2368,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,401,7.24,1.14,12,0.04,150.00,953.00,1990,20240325,-45.43,1010,20241209,7.52,1215,-10.62,20250217,1050,3.43,20250317,1990,-45.43,20240325,1010,7.52,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,101141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,0,3,0.00,11469088,10586,56.69,1083,1090,1080,1407,759,1083,1083.42,0.56,0,-2358,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,400,7.22,1.14,12,0.03,150.00,953.00,1990,20240325,-45.58,1010,20241209,7.23,1215,-10.86,20250217,1050,3.14,20250317,1990,-45.58,20240325,1010,7.23,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250321,091147,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1090,7,2,0.65,1529564,1411,7.56,1083,1090,1083,1407,759,1083,1084.03,0.56,0,-116,1093,1087,1082,1076,1071,1088,1077,37,324,100,770,1,1,36959013,403,7.27,1.14,12,0.00,150.00,953.00,1990,20240325,-45.23,1010,20241209,7.92,1215,-10.29,20250217,1050,3.81,20250317,1990,-45.23,20240325,1010,7.92,20241209,1.68,N,307280,100,36 억,,208513,N,N,0,N,00,N
20250320,161752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1083,0,3,0.00,20241959,18674,48.65,1083,1088,1077,1407,759,1083,1083.96,0.57,0,-1079,1101,1091,1085,1075,1069,1089,1073,37,324,100,770,1,1,36959013,400,7.22,1.14,12,0.05,150.00,953.00,1990,20240325,-45.58,1010,20241209,7.23,1215,-10.86,20250217,1050,3.14,20250317,1990,-45.58,20240325,1010,7.23,20241209,1.78,N,307280,100,36 억,,209592,N,N,0,N,00,N
20250320,151136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1077,-6,5,-0.55,20118477,18560,48.36,1083,1088,1077,1407,759,1083,1083.97,0.57,0,-1041,1101,1091,1085,1075,1069,1089,1073,37,324,100,770,1,1,36959013,398,7.18,1.13,12,0.05,150.00,953.00,1990,20240325,-45.88,1010,20241209,6.63,1215,-11.36,20250217,1050,2.57,20250317,1990,-45.88,20240325,1010,6.63,20241209,1.78,N,307280,100,36 억,,209592,N,N,0,N,00,N
20250320,141140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1086,3,2,0.28,16947322,15627,40.72,1083,1088,1079,1407,759,1083,1084.49,0.57,0,-449,1101,1091,1085,1075,1069,1089,1073,37,324,100,770,1,1,36959013,401,7.24,1.14,12,0.04,150.00,953.00,1990,20240325,-45.43,1010,20241209,7.52,1215,-10.62,20250217,1050,3.43,20250317,1990,-45.43,20240325,1010,7.52,20241209,1.78,N,307280,100,36 억,,209592,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 20250321 161153 57 100.00 KOSDAQ 제약 N N N N N 1089 6 2 0.55 42188541 38984 208.76 1083 1090 1070 1407 759 1083 1082.20 0.56 0 -2832 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 402 7.26 1.14 12 0.11 150.00 953.00 1990 20240325 -45.28 1010 20241209 7.82 1215 -10.37 20250217 1050 3.71 20250317 1990 -45.28 20240325 1010 7.82 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
3 20250321 151138 57 100.00 KOSDAQ 제약 N N N N N 1079 -4 5 -0.37 39859663 36834 197.25 1083 1090 1070 1407 759 1083 1082.14 0.56 0 -2510 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 399 7.19 1.13 12 0.10 150.00 953.00 1990 20240325 -45.78 1010 20241209 6.83 1215 -11.19 20250217 1050 2.76 20250317 1990 -45.78 20240325 1010 6.83 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
4 20250321 141139 57 100.00 KOSDAQ 제약 N N N N N 1078 -5 5 -0.46 32211533 29710 159.10 1083 1090 1074 1407 759 1083 1084.20 0.56 0 -2474 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 398 7.19 1.13 12 0.08 150.00 953.00 1990 20240325 -45.83 1010 20241209 6.73 1215 -11.28 20250217 1050 2.67 20250317 1990 -45.83 20240325 1010 6.73 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
5 20250321 131140 57 100.00 KOSDAQ 제약 N N N N N 1087 4 2 0.37 27340207 25191 134.90 1083 1090 1080 1407 759 1083 1085.32 0.56 0 -2324 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 402 7.25 1.14 12 0.07 150.00 953.00 1990 20240325 -45.38 1010 20241209 7.62 1215 -10.53 20250217 1050 3.52 20250317 1990 -45.38 20240325 1010 7.62 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
6 20250321 121141 57 100.00 KOSDAQ 제약 N N N N N 1085 2 2 0.18 16957078 15644 83.77 1083 1090 1080 1407 759 1083 1083.93 0.56 0 -2368 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 401 7.23 1.14 12 0.04 150.00 953.00 1990 20240325 -45.48 1010 20241209 7.43 1215 -10.70 20250217 1050 3.33 20250317 1990 -45.48 20240325 1010 7.43 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
7 20250321 111140 57 100.00 KOSDAQ 제약 N N N N N 1086 3 2 0.28 16861578 15556 83.30 1083 1090 1080 1407 759 1083 1083.93 0.56 0 -2368 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 401 7.24 1.14 12 0.04 150.00 953.00 1990 20240325 -45.43 1010 20241209 7.52 1215 -10.62 20250217 1050 3.43 20250317 1990 -45.43 20240325 1010 7.52 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
8 20250321 101141 57 100.00 KOSDAQ 제약 N N N N N 1083 0 3 0.00 11469088 10586 56.69 1083 1090 1080 1407 759 1083 1083.42 0.56 0 -2358 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 400 7.22 1.14 12 0.03 150.00 953.00 1990 20240325 -45.58 1010 20241209 7.23 1215 -10.86 20250217 1050 3.14 20250317 1990 -45.58 20240325 1010 7.23 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
9 20250321 091147 57 100.00 KOSDAQ 제약 N N N N N 1090 7 2 0.65 1529564 1411 7.56 1083 1090 1083 1407 759 1083 1084.03 0.56 0 -116 1093 1087 1082 1076 1071 1088 1077 37 324 100 770 1 1 36959013 403 7.27 1.14 12 0.00 150.00 953.00 1990 20240325 -45.23 1010 20241209 7.92 1215 -10.29 20250217 1050 3.81 20250317 1990 -45.23 20240325 1010 7.92 20241209 1.68 N 307280 100 36 억 208513 N N 0 N 00 N
10 20250320 161752 57 100.00 KOSDAQ 제약 N N N N N 1083 0 3 0.00 20241959 18674 48.65 1083 1088 1077 1407 759 1083 1083.96 0.57 0 -1079 1101 1091 1085 1075 1069 1089 1073 37 324 100 770 1 1 36959013 400 7.22 1.14 12 0.05 150.00 953.00 1990 20240325 -45.58 1010 20241209 7.23 1215 -10.86 20250217 1050 3.14 20250317 1990 -45.58 20240325 1010 7.23 20241209 1.78 N 307280 100 36 억 209592 N N 0 N 00 N
11 20250320 151136 57 100.00 KOSDAQ 제약 N N N N N 1077 -6 5 -0.55 20118477 18560 48.36 1083 1088 1077 1407 759 1083 1083.97 0.57 0 -1041 1101 1091 1085 1075 1069 1089 1073 37 324 100 770 1 1 36959013 398 7.18 1.13 12 0.05 150.00 953.00 1990 20240325 -45.88 1010 20241209 6.63 1215 -11.36 20250217 1050 2.57 20250317 1990 -45.88 20240325 1010 6.63 20241209 1.78 N 307280 100 36 억 209592 N N 0 N 00 N
12 20250320 141140 57 100.00 KOSDAQ 제약 N N N N N 1086 3 2 0.28 16947322 15627 40.72 1083 1088 1079 1407 759 1083 1084.49 0.57 0 -449 1101 1091 1085 1075 1069 1089 1073 37 324 100 770 1 1 36959013 401 7.24 1.14 12 0.04 150.00 953.00 1990 20240325 -45.43 1010 20241209 7.52 1215 -10.62 20250217 1050 3.43 20250317 1990 -45.43 20240325 1010 7.52 20241209 1.78 N 307280 100 36 억 209592 N N 0 N 00 N