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
041910/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
20250318,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-60,5,-0.94,183972415,29033,139.55,6330,6410,6310,8320,4480,6400,6336.66,0.93,0,5004,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,856,20.19,0.66,12,0.22,314.00,9663.00,12300,20240509,-48.46,4810,20241209,31.81,7840,-19.13,20250211,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,150500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-40,5,-0.62,158145815,24961,119.98,6330,6410,6310,8320,4480,6400,6335.72,0.93,0,5189,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,859,20.25,0.66,12,0.18,314.00,9663.00,12300,20240509,-48.29,4810,20241209,32.22,7840,-18.88,20250211,5300,20.00,20250102,12300,-48.29,20240509,4810,32.22,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,140459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-30,5,-0.47,145192690,22921,110.17,6330,6410,6310,8320,4480,6400,6334.48,0.93,0,4856,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,860,20.29,0.66,12,0.17,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,130458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-30,5,-0.47,138711970,21900,105.26,6330,6410,6310,8320,4480,6400,6333.88,0.93,0,4536,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,860,20.29,0.66,12,0.16,314.00,9663.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,120458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,10,2,0.16,92098290,14544,69.91,6330,6410,6310,8320,4480,6400,6332.39,0.93,0,3280,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,865,20.41,0.66,12,0.11,314.00,9663.00,12300,20240509,-47.89,4810,20241209,33.26,7840,-18.24,20250211,5300,20.94,20250102,12300,-47.89,20240509,4810,33.26,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,110457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-40,5,-0.62,89900900,14200,68.25,6330,6400,6310,8320,4480,6400,6331.05,0.93,0,3273,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,859,20.25,0.66,12,0.11,314.00,9663.00,12300,20240509,-48.29,4810,20241209,32.22,7840,-18.88,20250211,5300,20.00,20250102,12300,-48.29,20240509,4810,32.22,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,100458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-60,5,-0.94,44309750,6985,33.57,6330,6400,6330,8320,4480,6400,6343.56,0.93,0,2724,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,856,20.19,0.66,12,0.05,314.00,9663.00,12300,20240509,-48.46,4810,20241209,31.81,7840,-19.13,20250211,5300,19.62,20250102,12300,-48.46,20240509,4810,31.81,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250318,090500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-10,5,-0.16,19857100,3133,15.06,6330,6390,6330,8320,4480,6400,6338.05,0.93,0,977,6520,6460,6390,6330,6260,6490,6360,68,1920,500,3960,10,1,13501607,863,20.35,0.66,12,0.02,314.00,9663.00,12300,20240509,-48.05,4810,20241209,32.85,7840,-18.49,20250211,5300,20.57,20250102,12300,-48.05,20240509,4810,32.85,20241209,3.30,N,041910,500,67 억,,125068,N,N,0,N,00,N
20250317,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,132546645,20805,285.20,6320,6450,6320,8260,4460,6360,6370.90,0.91,0,1555,6520,6440,6390,6310,6260,6415,6285,68,1900,500,3940,10,1,13501607,864,19.94,0.65,12,0.15,321.00,9876.00,12300,20240509,-47.97,4810,20241209,33.06,7840,-18.37,20250211,5300,20.75,20250102,12300,-47.97,20240509,4810,33.06,20241209,3.30,N,041910,500,67 억,,123512,N,N,0,N,00,N
20250317,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,40,2,0.63,125099465,19640,269.23,6320,6450,6320,8260,4460,6360,6369.63,0.91,0,1073,6520,6440,6390,6310,6260,6415,6285,68,1900,500,3940,10,1,13501607,864,19.94,0.65,12,0.15,321.00,9876.00,12300,20240509,-47.97,4810,20241209,33.06,7840,-18.37,20250211,5300,20.75,20250102,12300,-47.97,20240509,4810,33.06,20241209,3.30,N,041910,500,67 억,,123512,N,N,0,N,00,N
20250317,140458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,10,2,0.16,40431935,6343,86.95,6320,6450,6320,8260,4460,6360,6374.26,0.91,0,546,6520,6440,6390,6310,6260,6415,6285,68,1900,500,3940,10,1,13501607,860,19.84,0.64,12,0.05,321.00,9876.00,12300,20240509,-48.21,4810,20241209,32.43,7840,-18.75,20250211,5300,20.19,20250102,12300,-48.21,20240509,4810,32.43,20241209,3.30,N,041910,500,67 억,,123512,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 160457 57 100.00 KOSDAQ 제약 N N N N N 6340 -60 5 -0.94 183972415 29033 139.55 6330 6410 6310 8320 4480 6400 6336.66 0.93 0 5004 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 856 20.19 0.66 12 0.22 314.00 9663.00 12300 20240509 -48.46 4810 20241209 31.81 7840 -19.13 20250211 5300 19.62 20250102 12300 -48.46 20240509 4810 31.81 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
3 20250318 150500 57 100.00 KOSDAQ 제약 N N N N N 6360 -40 5 -0.62 158145815 24961 119.98 6330 6410 6310 8320 4480 6400 6335.72 0.93 0 5189 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 859 20.25 0.66 12 0.18 314.00 9663.00 12300 20240509 -48.29 4810 20241209 32.22 7840 -18.88 20250211 5300 20.00 20250102 12300 -48.29 20240509 4810 32.22 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
4 20250318 140459 57 100.00 KOSDAQ 제약 N N N N N 6370 -30 5 -0.47 145192690 22921 110.17 6330 6410 6310 8320 4480 6400 6334.48 0.93 0 4856 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 860 20.29 0.66 12 0.17 314.00 9663.00 12300 20240509 -48.21 4810 20241209 32.43 7840 -18.75 20250211 5300 20.19 20250102 12300 -48.21 20240509 4810 32.43 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
5 20250318 130458 57 100.00 KOSDAQ 제약 N N N N N 6370 -30 5 -0.47 138711970 21900 105.26 6330 6410 6310 8320 4480 6400 6333.88 0.93 0 4536 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 860 20.29 0.66 12 0.16 314.00 9663.00 12300 20240509 -48.21 4810 20241209 32.43 7840 -18.75 20250211 5300 20.19 20250102 12300 -48.21 20240509 4810 32.43 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
6 20250318 120458 57 100.00 KOSDAQ 제약 N N N N N 6410 10 2 0.16 92098290 14544 69.91 6330 6410 6310 8320 4480 6400 6332.39 0.93 0 3280 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 865 20.41 0.66 12 0.11 314.00 9663.00 12300 20240509 -47.89 4810 20241209 33.26 7840 -18.24 20250211 5300 20.94 20250102 12300 -47.89 20240509 4810 33.26 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
7 20250318 110457 57 100.00 KOSDAQ 제약 N N N N N 6360 -40 5 -0.62 89900900 14200 68.25 6330 6400 6310 8320 4480 6400 6331.05 0.93 0 3273 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 859 20.25 0.66 12 0.11 314.00 9663.00 12300 20240509 -48.29 4810 20241209 32.22 7840 -18.88 20250211 5300 20.00 20250102 12300 -48.29 20240509 4810 32.22 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
8 20250318 100458 57 100.00 KOSDAQ 제약 N N N N N 6340 -60 5 -0.94 44309750 6985 33.57 6330 6400 6330 8320 4480 6400 6343.56 0.93 0 2724 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 856 20.19 0.66 12 0.05 314.00 9663.00 12300 20240509 -48.46 4810 20241209 31.81 7840 -19.13 20250211 5300 19.62 20250102 12300 -48.46 20240509 4810 31.81 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
9 20250318 090500 57 100.00 KOSDAQ 제약 N N N N N 6390 -10 5 -0.16 19857100 3133 15.06 6330 6390 6330 8320 4480 6400 6338.05 0.93 0 977 6520 6460 6390 6330 6260 6490 6360 68 1920 500 3960 10 1 13501607 863 20.35 0.66 12 0.02 314.00 9663.00 12300 20240509 -48.05 4810 20241209 32.85 7840 -18.49 20250211 5300 20.57 20250102 12300 -48.05 20240509 4810 32.85 20241209 3.30 N 041910 500 67 억 125068 N N 0 N 00 N
10 20250317 160457 57 100.00 KOSDAQ 제약 N N N N N 6400 40 2 0.63 132546645 20805 285.20 6320 6450 6320 8260 4460 6360 6370.90 0.91 0 1555 6520 6440 6390 6310 6260 6415 6285 68 1900 500 3940 10 1 13501607 864 19.94 0.65 12 0.15 321.00 9876.00 12300 20240509 -47.97 4810 20241209 33.06 7840 -18.37 20250211 5300 20.75 20250102 12300 -47.97 20240509 4810 33.06 20241209 3.30 N 041910 500 67 억 123512 N N 0 N 00 N
11 20250317 150456 57 100.00 KOSDAQ 제약 N N N N N 6400 40 2 0.63 125099465 19640 269.23 6320 6450 6320 8260 4460 6360 6369.63 0.91 0 1073 6520 6440 6390 6310 6260 6415 6285 68 1900 500 3940 10 1 13501607 864 19.94 0.65 12 0.15 321.00 9876.00 12300 20240509 -47.97 4810 20241209 33.06 7840 -18.37 20250211 5300 20.75 20250102 12300 -47.97 20240509 4810 33.06 20241209 3.30 N 041910 500 67 억 123512 N N 0 N 00 N
12 20250317 140458 57 100.00 KOSDAQ 제약 N N N N N 6370 10 2 0.16 40431935 6343 86.95 6320 6450 6320 8260 4460 6360 6374.26 0.91 0 546 6520 6440 6390 6310 6260 6415 6285 68 1900 500 3940 10 1 13501607 860 19.84 0.64 12 0.05 321.00 9876.00 12300 20240509 -48.21 4810 20241209 32.43 7840 -18.75 20250211 5300 20.19 20250102 12300 -48.21 20240509 4810 32.43 20241209 3.30 N 041910 500 67 억 123512 N N 0 N 00 N