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
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
20250321,161153,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3335,15,2,0.45,66490335,20065,55.21,3335,3355,3275,4315,2325,3320,3313.75,0.43,0,-278,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1636,34.03,1.70,12,0.04,98.00,1965.00,6870,20240321,-51.46,3115,20241210,7.06,3945,-15.46,20250117,3200,4.22,20250311,6870,-51.46,20240321,3115,7.06,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,151138,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3315,-5,5,-0.15,62193720,18772,51.65,3335,3355,3275,4315,2325,3320,3313.11,0.43,0,60,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1627,33.83,1.69,12,0.04,98.00,1965.00,6870,20240321,-51.75,3115,20241210,6.42,3945,-15.97,20250117,3200,3.59,20250311,6870,-51.75,20240321,3115,6.42,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,141139,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,0,3,0.00,60861185,18370,50.54,3335,3355,3275,4315,2325,3320,3313.07,0.43,0,-6,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1629,33.88,1.69,12,0.04,98.00,1965.00,6870,20240321,-51.67,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,131141,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3340,20,2,0.60,55991470,16906,46.51,3335,3355,3275,4315,2325,3320,3311.93,0.43,0,-172,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1639,34.08,1.70,12,0.03,98.00,1965.00,6870,20240321,-51.38,3115,20241210,7.22,3945,-15.34,20250117,3200,4.38,20250311,6870,-51.38,20240321,3115,7.22,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,121141,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3330,10,2,0.30,29487530,8932,24.57,3335,3355,3275,4315,2325,3320,3301.34,0.43,0,-976,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1634,33.98,1.69,12,0.02,98.00,1965.00,6870,20240321,-51.53,3115,20241210,6.90,3945,-15.59,20250117,3200,4.06,20250311,6870,-51.53,20240321,3115,6.90,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,111140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3290,-30,5,-0.90,23217980,7040,19.37,3335,3355,3275,4315,2325,3320,3298.01,0.43,0,-1434,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1614,33.57,1.67,12,0.01,98.00,1965.00,6870,20240321,-52.11,3115,20241210,5.62,3945,-16.60,20250117,3200,2.81,20250311,6870,-52.11,20240321,3115,5.62,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,101142,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3285,-35,5,-1.05,22064980,6690,18.41,3335,3355,3275,4315,2325,3320,3298.20,0.43,0,-1440,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1612,33.52,1.67,12,0.01,98.00,1965.00,6870,20240321,-52.18,3115,20241210,5.46,3945,-16.73,20250117,3200,2.66,20250311,6870,-52.18,20240321,3115,5.46,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250321,091147,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3335,15,2,0.45,606710,182,0.50,3335,3355,3330,4315,2325,3320,3333.57,0.43,0,19,3473,3396,3348,3271,3223,3372,3247,49,995,100,2390,5,1,49069269,1636,34.03,1.70,12,0.00,98.00,1965.00,6870,20240321,-51.46,3115,20241210,7.06,3945,-15.46,20250117,3200,4.22,20250311,6870,-51.46,20240321,3115,7.06,20241210,1.60,N,307750,100,49 억,,210421,N,N,0,N,00,N
20250320,161752,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3320,-60,5,-1.78,119065575,35606,105.33,3360,3425,3300,4390,2370,3380,3344.32,0.44,0,-6179,3483,3431,3398,3346,3313,3415,3330,49,1010,100,2430,5,1,49069269,1629,33.88,1.69,12,0.07,98.00,1965.00,6870,20240321,-51.67,3115,20241210,6.58,3945,-15.84,20250117,3200,3.75,20250311,6870,-51.67,20240321,3115,6.58,20241210,1.61,N,307750,100,49 억,,218133,N,N,0,N,00,N
20250320,151136,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3335,-45,5,-1.33,110283185,32963,97.51,3360,3425,3300,4390,2370,3380,3345.67,0.44,0,-5815,3483,3431,3398,3346,3313,3415,3330,49,1010,100,2430,5,1,49069269,1636,34.03,1.70,12,0.07,98.00,1965.00,6870,20240321,-51.46,3115,20241210,7.06,3945,-15.46,20250117,3200,4.22,20250311,6870,-51.46,20240321,3115,7.06,20241210,1.61,N,307750,100,49 억,,218133,N,N,0,N,00,N
20250320,141140,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3330,-50,5,-1.48,98754325,29498,87.26,3360,3425,3300,4390,2370,3380,3347.83,0.44,0,-5341,3483,3431,3398,3346,3313,3415,3330,49,1010,100,2430,5,1,49069269,1634,33.98,1.69,12,0.06,98.00,1965.00,6870,20240321,-51.53,3115,20241210,6.90,3945,-15.59,20250117,3200,4.06,20250311,6870,-51.53,20240321,3115,6.90,20241210,1.61,N,307750,100,49 억,,218133,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 55 60.00 KOSDAQ 제약 N N N Y 60 N 3335 15 2 0.45 66490335 20065 55.21 3335 3355 3275 4315 2325 3320 3313.75 0.43 0 -278 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1636 34.03 1.70 12 0.04 98.00 1965.00 6870 20240321 -51.46 3115 20241210 7.06 3945 -15.46 20250117 3200 4.22 20250311 6870 -51.46 20240321 3115 7.06 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
3 20250321 151138 55 60.00 KOSDAQ 제약 N N N Y 60 N 3315 -5 5 -0.15 62193720 18772 51.65 3335 3355 3275 4315 2325 3320 3313.11 0.43 0 60 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1627 33.83 1.69 12 0.04 98.00 1965.00 6870 20240321 -51.75 3115 20241210 6.42 3945 -15.97 20250117 3200 3.59 20250311 6870 -51.75 20240321 3115 6.42 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
4 20250321 141139 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 0 3 0.00 60861185 18370 50.54 3335 3355 3275 4315 2325 3320 3313.07 0.43 0 -6 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1629 33.88 1.69 12 0.04 98.00 1965.00 6870 20240321 -51.67 3115 20241210 6.58 3945 -15.84 20250117 3200 3.75 20250311 6870 -51.67 20240321 3115 6.58 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
5 20250321 131141 55 60.00 KOSDAQ 제약 N N N Y 60 N 3340 20 2 0.60 55991470 16906 46.51 3335 3355 3275 4315 2325 3320 3311.93 0.43 0 -172 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1639 34.08 1.70 12 0.03 98.00 1965.00 6870 20240321 -51.38 3115 20241210 7.22 3945 -15.34 20250117 3200 4.38 20250311 6870 -51.38 20240321 3115 7.22 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
6 20250321 121141 55 60.00 KOSDAQ 제약 N N N Y 60 N 3330 10 2 0.30 29487530 8932 24.57 3335 3355 3275 4315 2325 3320 3301.34 0.43 0 -976 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1634 33.98 1.69 12 0.02 98.00 1965.00 6870 20240321 -51.53 3115 20241210 6.90 3945 -15.59 20250117 3200 4.06 20250311 6870 -51.53 20240321 3115 6.90 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
7 20250321 111140 55 60.00 KOSDAQ 제약 N N N Y 60 N 3290 -30 5 -0.90 23217980 7040 19.37 3335 3355 3275 4315 2325 3320 3298.01 0.43 0 -1434 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1614 33.57 1.67 12 0.01 98.00 1965.00 6870 20240321 -52.11 3115 20241210 5.62 3945 -16.60 20250117 3200 2.81 20250311 6870 -52.11 20240321 3115 5.62 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
8 20250321 101142 55 60.00 KOSDAQ 제약 N N N Y 60 N 3285 -35 5 -1.05 22064980 6690 18.41 3335 3355 3275 4315 2325 3320 3298.20 0.43 0 -1440 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1612 33.52 1.67 12 0.01 98.00 1965.00 6870 20240321 -52.18 3115 20241210 5.46 3945 -16.73 20250117 3200 2.66 20250311 6870 -52.18 20240321 3115 5.46 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
9 20250321 091147 55 60.00 KOSDAQ 제약 N N N Y 60 N 3335 15 2 0.45 606710 182 0.50 3335 3355 3330 4315 2325 3320 3333.57 0.43 0 19 3473 3396 3348 3271 3223 3372 3247 49 995 100 2390 5 1 49069269 1636 34.03 1.70 12 0.00 98.00 1965.00 6870 20240321 -51.46 3115 20241210 7.06 3945 -15.46 20250117 3200 4.22 20250311 6870 -51.46 20240321 3115 7.06 20241210 1.60 N 307750 100 49 억 210421 N N 0 N 00 N
10 20250320 161752 55 60.00 KOSDAQ 제약 N N N Y 60 N 3320 -60 5 -1.78 119065575 35606 105.33 3360 3425 3300 4390 2370 3380 3344.32 0.44 0 -6179 3483 3431 3398 3346 3313 3415 3330 49 1010 100 2430 5 1 49069269 1629 33.88 1.69 12 0.07 98.00 1965.00 6870 20240321 -51.67 3115 20241210 6.58 3945 -15.84 20250117 3200 3.75 20250311 6870 -51.67 20240321 3115 6.58 20241210 1.61 N 307750 100 49 억 218133 N N 0 N 00 N
11 20250320 151136 55 60.00 KOSDAQ 제약 N N N Y 60 N 3335 -45 5 -1.33 110283185 32963 97.51 3360 3425 3300 4390 2370 3380 3345.67 0.44 0 -5815 3483 3431 3398 3346 3313 3415 3330 49 1010 100 2430 5 1 49069269 1636 34.03 1.70 12 0.07 98.00 1965.00 6870 20240321 -51.46 3115 20241210 7.06 3945 -15.46 20250117 3200 4.22 20250311 6870 -51.46 20240321 3115 7.06 20241210 1.61 N 307750 100 49 억 218133 N N 0 N 00 N
12 20250320 141140 55 60.00 KOSDAQ 제약 N N N Y 60 N 3330 -50 5 -1.48 98754325 29498 87.26 3360 3425 3300 4390 2370 3380 3347.83 0.44 0 -5341 3483 3431 3398 3346 3313 3415 3330 49 1010 100 2430 5 1 49069269 1634 33.98 1.69 12 0.06 98.00 1965.00 6870 20240321 -51.53 3115 20241210 6.90 3945 -15.59 20250117 3200 4.06 20250311 6870 -51.53 20240321 3115 6.90 20241210 1.61 N 307750 100 49 억 218133 N N 0 N 00 N