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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
018680/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
20250312,160327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,5,2,0.15,17297350,5201,51.83,3330,3355,3305,4320,2330,3325,3325.77,1.11,0,-149,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,388,11.03,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,150328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,5,2,0.15,16338310,4913,48.96,3330,3355,3305,4320,2330,3325,3325.53,1.11,0,-75,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,388,11.03,1.01,12,0.04,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,140326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3330,5,2,0.15,12191755,3668,36.56,3330,3355,3305,4320,2330,3325,3323.82,1.11,0,76,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,388,11.03,1.01,12,0.03,302.00,3308.00,6350,20240809,-47.56,2970,20241210,12.12,3645,-8.64,20250108,3265,1.99,20250102,6350,-47.56,20240809,2970,12.12,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,130327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-10,5,-0.30,11353595,3416,34.04,3330,3355,3305,4320,2330,3325,3323.65,1.11,0,274,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,387,10.98,1.00,12,0.03,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,120327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3315,-10,5,-0.30,10291255,3096,30.86,3330,3355,3305,4320,2330,3325,3324.05,1.11,0,365,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,387,10.98,1.00,12,0.03,302.00,3308.00,6350,20240809,-47.80,2970,20241210,11.62,3645,-9.05,20250108,3265,1.53,20250102,6350,-47.80,20240809,2970,11.62,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,110325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,0,3,0.00,5283000,1585,15.80,3330,3355,3305,4320,2330,3325,3333.12,1.11,0,197,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,388,11.01,1.01,12,0.01,302.00,3308.00,6350,20240809,-47.64,2970,20241210,11.95,3645,-8.78,20250108,3265,1.84,20250102,6350,-47.64,20240809,2970,11.95,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,100327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3355,30,2,0.90,4939910,1482,14.77,3330,3355,3305,4320,2330,3325,3333.27,1.11,0,228,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,391,11.11,1.01,12,0.01,302.00,3308.00,6350,20240809,-47.17,2970,20241210,12.96,3645,-7.96,20250108,3265,2.76,20250102,6350,-47.17,20240809,2970,12.96,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250312,090328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,-20,5,-0.60,715260,216,2.15,3330,3345,3305,4320,2330,3325,3311.39,1.11,0,6,3508,3416,3348,3256,3188,3462,3302,58,995,500,1990,5,1,11659319,385,10.94,1.00,12,0.00,302.00,3308.00,6350,20240809,-47.95,2970,20241210,11.28,3645,-9.33,20250108,3265,1.23,20250102,6350,-47.95,20240809,2970,11.28,20241210,0.18,N,018680,500,58 억,,129912,N,N,0,N,00,N
20250311,160324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3325,-35,5,-1.04,33396730,10034,176.69,3295,3440,3280,4365,2355,3360,3328.36,1.12,0,-496,3406,3382,3346,3322,3286,3395,3335,58,1005,500,2010,5,1,11659319,388,11.01,1.01,12,0.09,302.00,3308.00,6350,20240809,-47.64,2970,20241210,11.95,3645,-8.78,20250108,3265,1.84,20250102,6350,-47.64,20240809,2970,11.95,20241210,0.18,N,018680,500,58 억,,130408,N,N,0,N,00,N
20250311,150326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,-40,5,-1.19,31570970,9485,167.02,3295,3440,3280,4365,2355,3360,3328.52,1.12,0,-122,3406,3382,3346,3322,3286,3395,3335,58,1005,500,2010,5,1,11659319,387,10.99,1.00,12,0.08,302.00,3308.00,6350,20240809,-47.72,2970,20241210,11.78,3645,-8.92,20250108,3265,1.68,20250102,6350,-47.72,20240809,2970,11.78,20241210,0.18,N,018680,500,58 억,,130408,N,N,0,N,00,N
20250311,140326,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,-25,5,-0.74,20744075,6230,109.70,3295,3440,3280,4365,2355,3360,3329.71,1.12,0,-214,3406,3382,3346,3322,3286,3395,3335,58,1005,500,2010,5,1,11659319,389,11.04,1.01,12,0.05,302.00,3308.00,6350,20240809,-47.48,2970,20241210,12.29,3645,-8.50,20250108,3265,2.14,20250102,6350,-47.48,20240809,2970,12.29,20241210,0.18,N,018680,500,58 억,,130408,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 20250312 160327 57 100.00 KOSDAQ 제약 N N N N N 3330 5 2 0.15 17297350 5201 51.83 3330 3355 3305 4320 2330 3325 3325.77 1.11 0 -149 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 388 11.03 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
3 20250312 150328 57 100.00 KOSDAQ 제약 N N N N N 3330 5 2 0.15 16338310 4913 48.96 3330 3355 3305 4320 2330 3325 3325.53 1.11 0 -75 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 388 11.03 1.01 12 0.04 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
4 20250312 140326 57 100.00 KOSDAQ 제약 N N N N N 3330 5 2 0.15 12191755 3668 36.56 3330 3355 3305 4320 2330 3325 3323.82 1.11 0 76 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 388 11.03 1.01 12 0.03 302.00 3308.00 6350 20240809 -47.56 2970 20241210 12.12 3645 -8.64 20250108 3265 1.99 20250102 6350 -47.56 20240809 2970 12.12 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
5 20250312 130327 57 100.00 KOSDAQ 제약 N N N N N 3315 -10 5 -0.30 11353595 3416 34.04 3330 3355 3305 4320 2330 3325 3323.65 1.11 0 274 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 387 10.98 1.00 12 0.03 302.00 3308.00 6350 20240809 -47.80 2970 20241210 11.62 3645 -9.05 20250108 3265 1.53 20250102 6350 -47.80 20240809 2970 11.62 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
6 20250312 120327 57 100.00 KOSDAQ 제약 N N N N N 3315 -10 5 -0.30 10291255 3096 30.86 3330 3355 3305 4320 2330 3325 3324.05 1.11 0 365 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 387 10.98 1.00 12 0.03 302.00 3308.00 6350 20240809 -47.80 2970 20241210 11.62 3645 -9.05 20250108 3265 1.53 20250102 6350 -47.80 20240809 2970 11.62 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
7 20250312 110325 57 100.00 KOSDAQ 제약 N N N N N 3325 0 3 0.00 5283000 1585 15.80 3330 3355 3305 4320 2330 3325 3333.12 1.11 0 197 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 388 11.01 1.01 12 0.01 302.00 3308.00 6350 20240809 -47.64 2970 20241210 11.95 3645 -8.78 20250108 3265 1.84 20250102 6350 -47.64 20240809 2970 11.95 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
8 20250312 100327 57 100.00 KOSDAQ 제약 N N N N N 3355 30 2 0.90 4939910 1482 14.77 3330 3355 3305 4320 2330 3325 3333.27 1.11 0 228 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 391 11.11 1.01 12 0.01 302.00 3308.00 6350 20240809 -47.17 2970 20241210 12.96 3645 -7.96 20250108 3265 2.76 20250102 6350 -47.17 20240809 2970 12.96 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
9 20250312 090328 57 100.00 KOSDAQ 제약 N N N N N 3305 -20 5 -0.60 715260 216 2.15 3330 3345 3305 4320 2330 3325 3311.39 1.11 0 6 3508 3416 3348 3256 3188 3462 3302 58 995 500 1990 5 1 11659319 385 10.94 1.00 12 0.00 302.00 3308.00 6350 20240809 -47.95 2970 20241210 11.28 3645 -9.33 20250108 3265 1.23 20250102 6350 -47.95 20240809 2970 11.28 20241210 0.18 N 018680 500 58 억 129912 N N 0 N 00 N
10 20250311 160324 57 100.00 KOSDAQ 제약 N N N N N 3325 -35 5 -1.04 33396730 10034 176.69 3295 3440 3280 4365 2355 3360 3328.36 1.12 0 -496 3406 3382 3346 3322 3286 3395 3335 58 1005 500 2010 5 1 11659319 388 11.01 1.01 12 0.09 302.00 3308.00 6350 20240809 -47.64 2970 20241210 11.95 3645 -8.78 20250108 3265 1.84 20250102 6350 -47.64 20240809 2970 11.95 20241210 0.18 N 018680 500 58 억 130408 N N 0 N 00 N
11 20250311 150326 57 100.00 KOSDAQ 제약 N N N N N 3320 -40 5 -1.19 31570970 9485 167.02 3295 3440 3280 4365 2355 3360 3328.52 1.12 0 -122 3406 3382 3346 3322 3286 3395 3335 58 1005 500 2010 5 1 11659319 387 10.99 1.00 12 0.08 302.00 3308.00 6350 20240809 -47.72 2970 20241210 11.78 3645 -8.92 20250108 3265 1.68 20250102 6350 -47.72 20240809 2970 11.78 20241210 0.18 N 018680 500 58 억 130408 N N 0 N 00 N
12 20250311 140326 57 100.00 KOSDAQ 제약 N N N N N 3335 -25 5 -0.74 20744075 6230 109.70 3295 3440 3280 4365 2355 3360 3329.71 1.12 0 -214 3406 3382 3346 3322 3286 3395 3335 58 1005 500 2010 5 1 11659319 389 11.04 1.01 12 0.05 302.00 3308.00 6350 20240809 -47.48 2970 20241210 12.29 3645 -8.50 20250108 3265 2.14 20250102 6350 -47.48 20240809 2970 12.29 20241210 0.18 N 018680 500 58 억 130408 N N 0 N 00 N