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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,-4,5,-0.35,25573232,22575,32.24,1132,1139,1130,1479,797,1138,1132.81,0.43,0,746,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.56,1.19,12,0.06,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,151058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,25231817,22274,31.81,1132,1139,1130,1479,797,1138,1132.79,0.43,0,830,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.06,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,17505558,15440,22.05,1132,1139,1130,1479,797,1138,1133.78,0.43,0,360,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.04,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,131057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1134,-4,5,-0.35,12280498,10826,15.46,1132,1139,1131,1479,797,1138,1134.35,0.43,0,353,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.56,1.19,12,0.03,150.00,953.00,1990,20240325,-43.02,1010,20241209,12.28,1215,-6.67,20250217,1065,6.48,20250210,1990,-43.02,20240325,1010,12.28,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,0,3,0.00,6796757,5986,8.55,1132,1139,1132,1479,797,1138,1135.44,0.43,0,355,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,421,7.59,1.19,12,0.02,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1138,0,3,0.00,6789929,5980,8.54,1132,1139,1132,1479,797,1138,1135.44,0.43,0,355,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,421,7.59,1.19,12,0.02,150.00,953.00,1990,20240325,-42.81,1010,20241209,12.67,1215,-6.34,20250217,1065,6.85,20250210,1990,-42.81,20240325,1010,12.67,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,-3,5,-0.26,2971215,2616,3.74,1132,1139,1132,1479,797,1138,1135.79,0.43,0,243,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,419,7.57,1.19,12,0.01,150.00,953.00,1990,20240325,-42.96,1010,20241209,12.38,1215,-6.58,20250217,1065,6.57,20250210,1990,-42.96,20240325,1010,12.38,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
20250307,091059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1132,-6,5,-0.53,107540,95,0.14,1132,1132,1132,1479,797,1138,1132.00,0.43,0,-13,1159,1148,1139,1128,1119,1144,1124,37,341,100,810,1,1,36959013,418,7.55,1.19,12,0.00,150.00,953.00,1990,20240325,-43.12,1010,20241209,12.08,1215,-6.83,20250217,1065,6.29,20250210,1990,-43.12,20240325,1010,12.08,20241209,1.70,N,307280,100,36 억,,160590,N,N,0,N,00,N
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
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 20250307 161055 57 100.00 KOSDAQ 제약 N N N N N 1134 -4 5 -0.35 25573232 22575 32.24 1132 1139 1130 1479 797 1138 1132.81 0.43 0 746 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 419 7.56 1.19 12 0.06 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
3 20250307 151058 57 100.00 KOSDAQ 제약 N N N N N 1135 -3 5 -0.26 25231817 22274 31.81 1132 1139 1130 1479 797 1138 1132.79 0.43 0 830 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 419 7.57 1.19 12 0.06 150.00 953.00 1990 20240325 -42.96 1010 20241209 12.38 1215 -6.58 20250217 1065 6.57 20250210 1990 -42.96 20240325 1010 12.38 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
4 20250307 141055 57 100.00 KOSDAQ 제약 N N N N N 1135 -3 5 -0.26 17505558 15440 22.05 1132 1139 1130 1479 797 1138 1133.78 0.43 0 360 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 419 7.57 1.19 12 0.04 150.00 953.00 1990 20240325 -42.96 1010 20241209 12.38 1215 -6.58 20250217 1065 6.57 20250210 1990 -42.96 20240325 1010 12.38 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
5 20250307 131057 57 100.00 KOSDAQ 제약 N N N N N 1134 -4 5 -0.35 12280498 10826 15.46 1132 1139 1131 1479 797 1138 1134.35 0.43 0 353 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 419 7.56 1.19 12 0.03 150.00 953.00 1990 20240325 -43.02 1010 20241209 12.28 1215 -6.67 20250217 1065 6.48 20250210 1990 -43.02 20240325 1010 12.28 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
6 20250307 121056 57 100.00 KOSDAQ 제약 N N N N N 1138 0 3 0.00 6796757 5986 8.55 1132 1139 1132 1479 797 1138 1135.44 0.43 0 355 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 421 7.59 1.19 12 0.02 150.00 953.00 1990 20240325 -42.81 1010 20241209 12.67 1215 -6.34 20250217 1065 6.85 20250210 1990 -42.81 20240325 1010 12.67 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
7 20250307 111054 57 100.00 KOSDAQ 제약 N N N N N 1138 0 3 0.00 6789929 5980 8.54 1132 1139 1132 1479 797 1138 1135.44 0.43 0 355 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 421 7.59 1.19 12 0.02 150.00 953.00 1990 20240325 -42.81 1010 20241209 12.67 1215 -6.34 20250217 1065 6.85 20250210 1990 -42.81 20240325 1010 12.67 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
8 20250307 101052 57 100.00 KOSDAQ 제약 N N N N N 1135 -3 5 -0.26 2971215 2616 3.74 1132 1139 1132 1479 797 1138 1135.79 0.43 0 243 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 419 7.57 1.19 12 0.01 150.00 953.00 1990 20240325 -42.96 1010 20241209 12.38 1215 -6.58 20250217 1065 6.57 20250210 1990 -42.96 20240325 1010 12.38 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
9 20250307 091059 57 100.00 KOSDAQ 제약 N N N N N 1132 -6 5 -0.53 107540 95 0.14 1132 1132 1132 1479 797 1138 1132.00 0.43 0 -13 1159 1148 1139 1128 1119 1144 1124 37 341 100 810 1 1 36959013 418 7.55 1.19 12 0.00 150.00 953.00 1990 20240325 -43.12 1010 20241209 12.08 1215 -6.83 20250217 1065 6.29 20250210 1990 -43.12 20240325 1010 12.08 20241209 1.70 N 307280 100 36 억 160590 N N 0 N 00 N
10 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
11 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
12 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