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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,0,3,0.00,40737885,12366,324.91,3295,3400,3275,4260,2300,3280,3294.35,1.18,0,-31,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,382,10.86,0.99,12,0.11,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250318,150333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3305,25,2,0.76,38743625,11759,308.96,3295,3400,3275,4260,2300,3280,3294.81,1.18,0,158,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,385,10.94,1.00,12,0.10,302.00,3308.00,6350,20240809,-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,,137760,N,N,0,N,00,N
20250318,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3285,5,2,0.15,34690620,10525,276.54,3295,3400,3275,4260,2300,3280,3296.02,1.18,0,47,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,383,10.88,0.99,12,0.09,302.00,3308.00,6350,20240809,-48.27,2970,20241210,10.61,3645,-9.88,20250108,3265,0.61,20250102,6350,-48.27,20240809,2970,10.61,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250318,130332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,0,3,0.00,31939525,9691,254.62,3295,3400,3275,4260,2300,3280,3295.79,1.18,0,39,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,382,10.86,0.99,12,0.08,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250318,120332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3320,40,2,1.22,31916440,9684,254.44,3295,3400,3275,4260,2300,3280,3295.79,1.18,0,39,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,387,10.99,1.00,12,0.08,302.00,3308.00,6350,20240809,-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,,137760,N,N,0,N,00,N
20250318,110331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,15,2,0.46,25316360,7672,201.58,3295,3400,3275,4260,2300,3280,3299.84,1.18,0,243,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,384,10.91,1.00,12,0.07,302.00,3308.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,3265,0.92,20250102,6350,-48.11,20240809,2970,10.94,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250318,100332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,15,2,0.46,12264065,3694,97.06,3295,3400,3280,4260,2300,3280,3320.00,1.18,0,-5,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,384,10.91,1.00,12,0.03,302.00,3308.00,6350,20240809,-48.11,2970,20241210,10.94,3645,-9.60,20250108,3265,0.92,20250102,6350,-48.11,20240809,2970,10.94,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250318,090333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,10,2,0.30,46080,14,0.37,3295,3295,3290,4260,2300,3280,3291.43,1.18,0,0,3340,3310,3295,3265,3250,3302,3257,58,980,500,1960,5,1,11659319,384,10.89,0.99,12,0.00,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,137760,N,N,0,N,00,N
20250317,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,-10,5,-0.30,12587585,3806,30.70,3320,3325,3280,4275,2305,3290,3307.30,1.18,0,-3,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,382,10.86,0.99,12,0.03,302.00,3308.00,6350,20240809,-48.35,2970,20241210,10.44,3645,-10.01,20250108,3265,0.46,20250102,6350,-48.35,20240809,2970,10.44,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,150331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,0,3,0.00,10587810,3198,25.80,3320,3325,3290,4275,2305,3290,3310.76,1.18,0,9,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,384,10.89,0.99,12,0.03,302.00,3308.00,6350,20240809,-48.19,2970,20241210,10.77,3645,-9.74,20250108,3265,0.77,20250102,6350,-48.19,20240809,2970,10.77,20241210,0.18,N,018680,500,58 억,,137763,N,N,0,N,00,N
20250317,140332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3300,10,2,0.30,7193885,2168,17.49,3320,3325,3290,4275,2305,3290,3318.21,1.18,0,18,3333,3311,3298,3276,3263,3305,3270,58,985,500,1970,5,1,11659319,385,10.93,1.00,12,0.02,302.00,3308.00,6350,20240809,-48.03,2970,20241210,11.11,3645,-9.47,20250108,3265,1.07,20250102,6350,-48.03,20240809,2970,11.11,20241210,0.18,N,018680,500,58 억,,137763,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 20250318 160331 57 100.00 KOSDAQ 제약 N N N N N 3280 0 3 0.00 40737885 12366 324.91 3295 3400 3275 4260 2300 3280 3294.35 1.18 0 -31 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 382 10.86 0.99 12 0.11 302.00 3308.00 6350 20240809 -48.35 2970 20241210 10.44 3645 -10.01 20250108 3265 0.46 20250102 6350 -48.35 20240809 2970 10.44 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
3 20250318 150333 57 100.00 KOSDAQ 제약 N N N N N 3305 25 2 0.76 38743625 11759 308.96 3295 3400 3275 4260 2300 3280 3294.81 1.18 0 158 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 385 10.94 1.00 12 0.10 302.00 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 137760 N N 0 N 00 N
4 20250318 140332 57 100.00 KOSDAQ 제약 N N N N N 3285 5 2 0.15 34690620 10525 276.54 3295 3400 3275 4260 2300 3280 3296.02 1.18 0 47 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 383 10.88 0.99 12 0.09 302.00 3308.00 6350 20240809 -48.27 2970 20241210 10.61 3645 -9.88 20250108 3265 0.61 20250102 6350 -48.27 20240809 2970 10.61 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
5 20250318 130332 57 100.00 KOSDAQ 제약 N N N N N 3280 0 3 0.00 31939525 9691 254.62 3295 3400 3275 4260 2300 3280 3295.79 1.18 0 39 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 382 10.86 0.99 12 0.08 302.00 3308.00 6350 20240809 -48.35 2970 20241210 10.44 3645 -10.01 20250108 3265 0.46 20250102 6350 -48.35 20240809 2970 10.44 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
6 20250318 120332 57 100.00 KOSDAQ 제약 N N N N N 3320 40 2 1.22 31916440 9684 254.44 3295 3400 3275 4260 2300 3280 3295.79 1.18 0 39 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 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 137760 N N 0 N 00 N
7 20250318 110331 57 100.00 KOSDAQ 제약 N N N N N 3295 15 2 0.46 25316360 7672 201.58 3295 3400 3275 4260 2300 3280 3299.84 1.18 0 243 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 384 10.91 1.00 12 0.07 302.00 3308.00 6350 20240809 -48.11 2970 20241210 10.94 3645 -9.60 20250108 3265 0.92 20250102 6350 -48.11 20240809 2970 10.94 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
8 20250318 100332 57 100.00 KOSDAQ 제약 N N N N N 3295 15 2 0.46 12264065 3694 97.06 3295 3400 3280 4260 2300 3280 3320.00 1.18 0 -5 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 384 10.91 1.00 12 0.03 302.00 3308.00 6350 20240809 -48.11 2970 20241210 10.94 3645 -9.60 20250108 3265 0.92 20250102 6350 -48.11 20240809 2970 10.94 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
9 20250318 090333 57 100.00 KOSDAQ 제약 N N N N N 3290 10 2 0.30 46080 14 0.37 3295 3295 3290 4260 2300 3280 3291.43 1.18 0 0 3340 3310 3295 3265 3250 3302 3257 58 980 500 1960 5 1 11659319 384 10.89 0.99 12 0.00 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3265 0.77 20250102 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 137760 N N 0 N 00 N
10 20250317 160332 57 100.00 KOSDAQ 제약 N N N N N 3280 -10 5 -0.30 12587585 3806 30.70 3320 3325 3280 4275 2305 3290 3307.30 1.18 0 -3 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 382 10.86 0.99 12 0.03 302.00 3308.00 6350 20240809 -48.35 2970 20241210 10.44 3645 -10.01 20250108 3265 0.46 20250102 6350 -48.35 20240809 2970 10.44 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
11 20250317 150331 57 100.00 KOSDAQ 제약 N N N N N 3290 0 3 0.00 10587810 3198 25.80 3320 3325 3290 4275 2305 3290 3310.76 1.18 0 9 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 384 10.89 0.99 12 0.03 302.00 3308.00 6350 20240809 -48.19 2970 20241210 10.77 3645 -9.74 20250108 3265 0.77 20250102 6350 -48.19 20240809 2970 10.77 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N
12 20250317 140332 57 100.00 KOSDAQ 제약 N N N N N 3300 10 2 0.30 7193885 2168 17.49 3320 3325 3290 4275 2305 3290 3318.21 1.18 0 18 3333 3311 3298 3276 3263 3305 3270 58 985 500 1970 5 1 11659319 385 10.93 1.00 12 0.02 302.00 3308.00 6350 20240809 -48.03 2970 20241210 11.11 3645 -9.47 20250108 3265 1.07 20250102 6350 -48.03 20240809 2970 11.11 20241210 0.18 N 018680 500 58 억 137763 N N 0 N 00 N